Taihe Tech

300801
🏛️ china →
26.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.23 22.41 21.81 22.06 3.1M
2021-12-30 21.60 22.45 21.38 22.15 5.2M
2021-12-29 22.46 22.48 21.48 21.60 5.4M
2021-12-28 21.42 21.99 21.18 21.80 5.4M
2021-12-27 20.18 22.00 20.17 21.48 6.9M
2021-12-24 20.38 20.50 20.07 20.17 1.5M
2021-12-23 20.80 20.83 20.25 20.31 1.7M
2021-12-22 20.97 21.20 20.73 20.81 2.0M
2021-12-21 20.49 20.82 20.20 20.82 1.9M
2021-12-20 20.36 20.58 20.10 20.40 1.9M
2021-12-17 20.85 20.97 20.29 20.29 2.6M
2021-12-16 20.84 21.10 20.69 20.81 2.3M
2021-12-15 20.87 21.36 20.78 20.93 2.7M
2021-12-14 20.64 21.11 20.41 20.87 2.6M
2021-12-13 20.63 20.88 20.52 20.66 2.7M
2021-12-10 20.61 20.90 20.51 20.73 2.5M
2021-12-09 20.71 20.88 20.38 20.44 2.4M
2021-12-08 20.36 21.09 20.21 20.55 2.7M
2021-12-07 20.96 21.19 20.12 20.35 3.6M
2021-12-06 21.94 21.94 20.78 20.85 4.4M
2021-12-03 21.75 22.20 21.58 21.93 3.0M
2021-12-02 22.40 22.58 21.72 21.75 4.5M
2021-12-01 22.29 22.90 22.19 22.47 3.3M
2021-11-30 22.48 22.68 22.13 22.29 3.8M
2021-11-29 22.21 22.86 21.90 22.56 3.9M
2021-11-26 22.49 22.99 22.10 22.47 4.2M
2021-11-25 22.76 22.80 21.92 22.47 5.2M
2021-11-24 23.11 23.48 22.37 22.65 5.7M
2021-11-23 22.53 23.69 22.35 22.94 12.7M
2021-11-22 21.76 23.20 21.53 22.44 12.6M
2021-11-19 19.80 21.79 19.80 21.76 13.2M
2021-11-18 20.49 20.63 19.71 19.80 4.0M
2021-11-17 20.23 20.77 20.15 20.48 2.7M
2021-11-16 21.06 21.06 20.11 20.22 4.5M
2021-11-15 20.97 21.14 20.48 21.08 4.7M
2021-11-12 21.08 21.15 20.17 20.74 5.3M
2021-11-11 21.16 21.44 20.80 20.98 6.2M
2021-11-10 20.85 21.85 20.47 21.28 9.4M
2021-11-09 20.67 20.77 20.20 20.61 5.2M
2021-11-08 19.20 20.98 19.13 20.66 10.1M
2021-11-05 19.43 19.68 19.16 19.20 2.6M
2021-11-04 19.32 19.87 19.01 19.63 3.6M
2021-11-03 19.46 19.51 18.74 19.32 3.6M
2021-11-02 20.29 20.29 19.16 19.42 4.4M
2021-11-01 20.10 20.72 19.93 20.29 5.6M
2021-10-29 19.05 20.54 19.05 20.36 7.6M
2021-10-28 19.75 20.50 19.07 19.10 4.8M
2021-10-27 19.92 20.00 19.10 19.92 6.0M
2021-10-26 19.83 21.12 19.71 20.05 8.7M
2021-10-25 19.59 20.14 19.28 19.66 5.4M
2021-10-22 18.95 20.50 18.71 19.80 8.6M
2021-10-21 18.63 19.15 18.48 18.95 2.8M
2021-10-20 18.54 18.98 18.33 18.53 3.1M
2021-10-19 18.88 19.58 18.52 18.83 4.4M
2021-10-18 19.18 20.93 18.65 18.95 6.3M
2021-10-15 18.09 18.09 17.82 17.87 0.6M
2021-10-14 17.95 18.12 17.78 18.00 0.7M
2021-10-13 17.67 17.98 17.62 17.95 0.7M
2021-10-12 18.00 18.00 17.61 17.74 0.8M
2021-10-11 18.12 18.13 17.86 17.96 0.9M
2021-10-08 17.90 18.14 17.80 18.09 0.9M
2021-09-30 17.67 17.82 17.60 17.73 0.6M
2021-09-29 17.96 17.99 17.52 17.52 1.2M
2021-09-28 17.79 18.08 17.77 17.95 1.0M
2021-09-27 18.38 18.46 17.60 17.81 2.5M
2021-09-24 19.13 19.22 18.40 18.46 2.7M
2021-09-23 19.08 19.45 18.82 19.30 2.5M
2021-09-22 18.86 19.56 18.71 19.11 2.1M
2021-09-17 19.35 19.80 18.93 19.21 3.0M
2021-09-16 19.98 20.16 19.22 19.35 5.2M
2021-09-15 18.91 20.98 18.90 20.27 7.8M
2021-09-14 19.40 19.87 19.05 19.13 5.4M
2021-09-13 18.25 19.80 18.23 19.57 6.4M
2021-09-10 18.64 18.66 18.21 18.26 2.2M
2021-09-09 18.33 18.69 18.21 18.64 3.3M
2021-09-08 18.18 18.35 18.12 18.27 1.6M
2021-09-07 18.21 18.25 18.08 18.18 1.7M
2021-09-06 18.01 18.25 17.83 18.20 1.5M
2021-09-03 17.95 18.11 17.89 18.00 1.5M
2021-09-02 18.03 18.26 17.96 17.96 1.7M
2021-09-01 18.41 18.48 17.77 18.13 2.2M
2021-08-31 17.94 18.39 17.94 18.36 2.4M
2021-08-30 17.81 18.20 17.81 17.94 1.5M
2021-08-27 18.07 18.36 17.56 18.00 3.5M
2021-08-26 18.18 18.48 18.17 18.22 2.8M
2021-08-25 18.99 18.99 18.10 18.37 6.1M
2021-08-24 20.30 20.30 19.49 19.75 3.9M
2021-08-23 20.10 20.40 19.81 20.13 4.1M
2021-08-20 19.81 20.46 19.59 20.20 4.0M
2021-08-19 20.58 20.69 19.80 20.10 5.3M
2021-08-18 20.01 21.30 20.01 20.80 8.3M
2021-08-17 19.87 21.39 19.50 20.45 11.7M
2021-08-16 18.61 19.97 18.61 19.77 8.3M
2021-08-13 18.71 19.18 18.70 18.79 2.5M
2021-08-12 18.99 19.09 18.68 18.82 2.7M
2021-08-11 18.79 19.32 18.71 19.15 3.9M
2021-08-10 19.18 19.47 18.68 18.89 4.4M
2021-08-09 19.20 19.31 18.85 18.99 2.3M
2021-08-06 18.67 19.29 18.45 19.18 2.9M
2021-08-05 18.94 18.99 18.61 18.67 1.5M
2021-08-04 18.80 19.10 18.67 19.04 2.3M
2021-08-03 18.77 19.09 18.71 18.81 1.9M
2021-08-02 18.62 18.99 18.44 18.95 2.2M
2021-07-30 17.97 18.61 17.85 18.60 1.8M
2021-07-29 17.76 18.43 17.76 17.96 1.3M
2021-07-28 18.26 18.26 17.50 17.72 1.3M
2021-07-27 18.83 19.15 18.25 18.36 1.7M
2021-07-26 18.60 19.35 18.56 18.94 2.7M
2021-07-23 19.11 19.14 18.54 18.69 2.5M
2021-07-22 18.55 19.23 18.34 19.10 4.0M
2021-07-21 17.96 18.69 17.96 18.48 2.7M
2021-07-20 17.67 17.84 17.56 17.81 0.6M
2021-07-19 17.88 17.91 17.60 17.70 0.8M
2021-07-16 17.87 18.02 17.75 17.88 0.8M
2021-07-15 18.19 18.37 17.84 17.88 1.3M
2021-07-14 18.35 18.58 18.13 18.24 1.6M
2021-07-13 18.14 18.72 18.14 18.37 2.3M
2021-07-12 17.77 18.03 17.73 17.85 1.0M
2021-07-09 17.51 17.89 17.48 17.75 1.3M
2021-07-08 18.30 18.47 17.86 17.88 1.3M
2021-07-07 18.38 18.55 18.25 18.35 1.0M
2021-07-06 17.88 18.57 17.84 18.43 2.2M
2021-07-05 17.65 17.87 17.58 17.83 0.8M
2021-07-02 18.19 18.34 17.58 17.65 1.3M
2021-07-01 18.53 18.59 18.08 18.15 1.4M
2021-06-30 18.62 18.75 18.45 18.53 1.0M
2021-06-29 19.14 19.24 18.65 18.66 1.9M
2021-06-28 18.85 19.24 18.75 19.18 2.1M
2021-06-25 18.82 18.91 18.71 18.86 1.3M
2021-06-24 18.95 19.06 18.70 18.81 1.8M
2021-06-23 18.55 19.16 18.43 18.85 3.1M
2021-06-22 18.47 18.69 18.37 18.50 1.4M
2021-06-21 18.40 18.54 18.10 18.43 0.9M
2021-06-18 18.47 18.65 18.26 18.44 1.2M
2021-06-17 18.41 18.57 18.35 18.46 0.7M
2021-06-16 18.66 18.94 18.36 18.46 1.4M
2021-06-15 18.79 19.05 18.29 18.79 2.0M
2021-06-11 18.47 18.64 18.42 18.53 1.5M
2021-06-10 18.45 18.60 18.35 18.47 0.8M
2021-06-09 18.31 18.67 18.27 18.45 1.0M
2021-06-08 18.53 18.53 18.15 18.30 0.7M
2021-06-07 18.28 18.47 18.24 18.40 0.6M
2021-06-04 18.40 18.56 18.14 18.23 0.9M
2021-06-03 18.49 18.65 18.38 18.41 0.8M
2021-06-02 18.65 18.76 18.46 18.49 0.8M
2021-06-01 18.77 18.90 18.59 18.65 0.9M
2021-05-31 18.50 18.77 18.42 18.64 0.9M
2021-05-28 18.62 18.91 18.42 18.46 1.2M
2021-05-27 18.50 18.78 18.50 18.57 1.0M
2021-05-26 18.72 18.91 18.52 18.64 1.9M
2021-05-25 17.68 19.58 17.55 18.85 3.5M
2021-05-24 17.52 17.64 17.50 17.58 0.5M
2021-05-21 17.50 17.70 17.50 17.54 0.5M
2021-05-20 17.77 17.77 17.49 17.55 0.7M
2021-05-19 17.87 17.88 17.72 17.78 0.5M
2021-05-18 17.88 17.90 17.60 17.81 0.8M
2021-05-17 17.90 18.03 17.79 17.95 0.9M
2021-05-14 17.77 18.07 17.70 17.90 1.7M
2021-05-13 17.82 17.95 17.71 17.78 0.8M
2021-05-12 17.78 17.90 17.63 17.83 0.6M
2021-05-11 17.50 17.85 17.37 17.78 0.6M
2021-05-10 17.71 17.88 17.52 17.59 0.8M
2021-05-07 17.87 18.02 17.68 17.72 0.7M
2021-05-06 17.69 18.08 17.67 17.84 0.5M
2021-04-30 18.44 18.44 17.69 17.70 1.4M
2021-04-29 18.46 18.57 18.31 18.44 0.5M
2021-04-28 18.44 18.60 18.24 18.44 0.7M
2021-04-27 18.97 18.97 18.28 18.38 1.2M
2021-04-26 18.91 19.23 18.86 18.97 0.8M
2021-04-23 19.12 19.24 18.92 18.96 1.1M
2021-04-22 19.11 19.26 19.02 19.11 1.1M
2021-04-21 19.92 19.95 19.11 19.12 3.1M
2021-04-20 20.33 20.58 20.22 20.31 1.2M
2021-04-19 20.00 20.36 19.91 20.28 0.9M
2021-04-16 19.92 20.16 19.80 20.06 0.8M
2021-04-15 20.46 20.50 20.10 20.18 1.1M
2021-04-14 20.19 20.75 20.18 20.52 1.3M
2021-04-13 20.03 20.95 19.93 20.62 2.3M
2021-04-12 20.46 20.52 19.96 20.03 0.9M
2021-04-09 20.19 20.35 20.01 20.26 1.0M
2021-04-08 20.37 20.50 20.17 20.18 1.1M
2021-04-07 20.56 20.60 20.20 20.38 1.3M
2021-04-06 20.22 20.68 20.10 20.60 1.0M
2021-04-02 20.23 20.26 19.97 20.22 0.9M
2021-04-01 20.20 20.31 19.88 20.08 1.5M
2021-03-31 20.56 20.56 19.94 20.17 1.7M
2021-03-30 21.52 21.60 20.61 20.66 2.6M
2021-03-29 21.29 21.87 21.22 21.68 1.6M
2021-03-26 21.33 21.47 21.20 21.31 1.3M
2021-03-25 21.40 21.53 21.17 21.33 1.1M
2021-03-24 21.33 21.58 21.17 21.26 1.5M
2021-03-23 22.00 22.05 21.17 21.26 2.6M
2021-03-22 21.66 22.15 21.62 22.08 2.2M
2021-03-19 22.19 22.36 21.65 21.81 3.6M
2021-03-18 22.50 23.18 22.21 22.69 6.2M
2021-03-17 22.80 23.89 22.18 23.65 4.4M
2021-03-16 22.45 22.82 22.06 22.66 2.2M
2021-03-15 22.21 22.52 22.03 22.37 2.0M
2021-03-12 21.69 22.27 21.35 22.21 1.9M
2021-03-11 21.30 21.60 21.08 21.60 1.2M
2021-03-10 21.30 21.57 21.07 21.21 1.3M
2021-03-09 21.84 22.18 21.12 21.25 1.9M
2021-03-08 22.50 22.59 21.82 21.82 2.0M
2021-03-05 21.56 22.44 21.56 22.29 2.1M
2021-03-04 22.29 22.36 21.65 21.77 2.4M
2021-03-03 22.23 22.45 22.02 22.42 2.4M
2021-03-02 22.57 22.57 21.90 22.24 2.5M
2021-03-01 22.46 22.95 22.21 22.58 3.5M
2021-02-26 21.10 22.93 20.99 22.47 4.2M
2021-02-25 21.87 22.00 21.22 21.31 2.1M
2021-02-24 22.40 22.41 21.77 21.94 2.7M
2021-02-23 21.31 22.47 20.71 22.40 4.3M
2021-02-22 21.66 22.21 21.30 21.37 3.2M
2021-02-19 21.00 21.51 20.85 21.40 2.3M
2021-02-18 20.34 21.28 20.34 21.09 2.4M
2021-02-10 19.98 20.35 19.85 20.01 1.5M
2021-02-09 19.50 20.00 19.46 19.92 1.1M
2021-02-08 19.90 20.10 19.53 19.60 1.2M
2021-02-05 19.98 20.46 19.68 19.90 1.7M
2021-02-04 20.83 21.10 19.70 19.96 2.4M
2021-02-03 21.72 21.94 20.71 20.92 2.3M
2021-02-02 21.64 21.94 21.21 21.86 2.5M
2021-02-01 20.76 22.10 20.66 21.94 3.2M
2021-01-29 21.13 21.50 20.60 20.88 2.7M
2021-01-28 19.85 22.00 19.74 21.17 5.4M
2021-01-27 19.32 20.49 19.24 19.99 2.6M
2021-01-26 19.22 19.67 19.20 19.32 1.2M
2021-01-25 19.54 19.95 19.11 19.22 1.6M
2021-01-22 20.18 20.19 19.61 19.81 1.5M
2021-01-21 20.30 20.49 20.13 20.22 1.6M
2021-01-20 20.30 20.55 19.96 20.31 1.1M
2021-01-19 20.38 20.71 20.29 20.37 1.6M
2021-01-18 20.27 20.77 20.05 20.38 2.2M
2021-01-15 19.90 20.47 19.88 20.26 1.9M
2021-01-14 19.76 20.33 19.72 19.99 1.8M
2021-01-13 19.35 20.17 18.83 19.93 2.9M
2021-01-12 19.15 19.39 18.95 19.28 1.3M
2021-01-11 19.73 19.83 19.00 19.15 1.7M
2021-01-08 19.70 20.11 19.17 19.73 1.5M
2021-01-07 20.50 20.94 19.51 19.71 2.6M
2021-01-06 21.40 21.60 20.42 20.71 3.0M
2021-01-05 21.33 21.51 21.02 21.43 1.9M
2021-01-04 20.85 21.68 20.70 21.39 1.6M