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
2022-12-30 21.13 21.29 21.03 21.18 0.6M
2022-12-29 20.89 21.29 20.84 21.02 1.1M
2022-12-28 21.25 21.26 20.82 20.91 1.0M
2022-12-27 21.34 21.39 21.10 21.29 0.9M
2022-12-26 20.72 21.35 20.71 21.26 0.9M
2022-12-23 20.99 20.99 20.65 20.72 1.0M
2022-12-22 21.70 21.75 20.85 20.90 1.4M
2022-12-21 21.72 21.87 21.03 21.53 1.3M
2022-12-20 21.64 21.86 21.51 21.70 0.9M
2022-12-19 21.85 21.98 21.55 21.70 1.4M
2022-12-16 22.41 22.60 21.80 21.94 1.9M
2022-12-15 22.38 22.60 22.32 22.59 0.8M
2022-12-14 22.52 22.64 22.33 22.40 1.1M
2022-12-13 22.79 22.86 22.46 22.50 1.1M
2022-12-12 23.10 23.10 22.51 22.81 1.8M
2022-12-09 23.16 23.21 22.90 22.92 1.2M
2022-12-08 23.07 23.34 22.71 23.07 2.0M
2022-12-07 23.02 23.28 23.00 23.09 1.5M
2022-12-06 23.24 23.27 23.01 23.15 1.4M
2022-12-05 23.06 23.34 22.95 23.24 1.5M
2022-12-02 23.00 23.11 22.89 23.06 1.1M
2022-12-01 23.20 23.30 22.90 22.96 1.9M
2022-11-30 23.13 23.39 22.88 22.94 1.6M
2022-11-29 22.67 23.26 22.67 23.14 1.5M
2022-11-28 22.55 22.86 22.32 22.65 1.5M
2022-11-25 23.04 23.35 22.65 22.79 2.3M
2022-11-24 23.20 23.28 22.92 23.14 1.7M
2022-11-23 23.68 23.68 23.02 23.10 2.0M
2022-11-22 23.59 24.00 23.48 23.56 1.9M
2022-11-21 23.47 23.76 22.92 23.70 2.2M
2022-11-18 24.02 24.13 23.50 23.56 3.0M
2022-11-17 23.78 24.06 23.50 24.01 2.2M
2022-11-16 24.30 24.38 23.80 23.85 3.0M
2022-11-15 23.92 24.45 23.50 24.41 3.8M
2022-11-14 25.07 25.19 23.88 24.10 6.3M
2022-11-11 25.83 26.20 24.90 25.10 10.2M
2022-11-10 24.03 26.70 23.55 26.10 10.4M
2022-11-09 24.27 24.50 24.12 24.21 1.8M
2022-11-08 24.55 24.72 24.03 24.18 2.1M
2022-11-07 24.60 24.95 24.43 24.64 2.8M
2022-11-04 23.90 24.56 23.88 24.42 2.5M
2022-11-03 23.67 24.26 23.50 24.00 2.8M
2022-11-02 23.53 23.93 23.53 23.67 2.4M
2022-11-01 23.10 23.72 22.98 23.68 2.1M
2022-10-31 22.67 23.29 22.50 23.10 2.0M
2022-10-28 23.71 23.75 22.65 22.66 3.7M
2022-10-27 23.93 24.28 23.65 23.76 2.2M
2022-10-26 23.18 23.94 23.00 23.70 2.5M
2022-10-25 23.10 23.45 22.71 23.12 3.2M
2022-10-24 24.32 24.41 23.13 23.23 3.9M
2022-10-21 24.91 24.99 24.16 24.23 3.6M
2022-10-20 24.70 25.48 24.45 25.09 3.2M
2022-10-19 24.81 25.26 24.61 24.71 1.7M
2022-10-18 24.93 25.08 24.74 25.01 2.3M
2022-10-17 24.07 25.10 24.00 24.93 3.7M
2022-10-14 23.87 24.18 23.73 24.06 2.2M
2022-10-13 23.30 24.12 23.22 23.69 2.3M
2022-10-12 22.78 23.73 22.29 23.63 3.5M
2022-10-11 23.00 23.05 22.10 22.77 4.0M
2022-10-10 23.19 23.43 22.71 23.33 2.4M
2022-09-30 23.50 23.67 22.98 23.10 2.1M
2022-09-29 24.10 24.13 23.57 23.65 2.0M
2022-09-28 24.75 24.98 23.75 23.83 2.6M
2022-09-27 23.97 24.84 23.95 24.81 4.2M
2022-09-26 23.78 24.26 23.50 23.60 2.7M
2022-09-23 25.09 25.47 23.91 24.19 4.2M
2022-09-22 24.51 24.95 24.44 24.60 1.7M
2022-09-21 24.73 24.82 24.31 24.62 1.8M
2022-09-20 23.98 24.92 23.98 24.64 1.9M
2022-09-19 24.53 24.55 23.75 23.95 2.6M
2022-09-16 25.14 25.43 24.51 24.62 2.4M
2022-09-15 26.00 26.11 25.00 25.16 2.9M
2022-09-14 25.33 26.10 25.25 25.94 2.7M
2022-09-13 25.06 25.89 25.06 25.68 3.3M
2022-09-09 25.30 25.39 24.67 25.02 2.1M
2022-09-08 25.60 25.70 25.10 25.21 2.2M
2022-09-07 25.59 25.73 25.40 25.61 2.2M
2022-09-06 24.89 25.75 24.58 25.58 3.7M
2022-09-05 24.41 24.85 24.21 24.64 2.6M
2022-09-02 24.89 24.90 24.36 24.47 2.1M
2022-09-01 24.30 25.00 24.25 24.50 2.7M
2022-08-31 25.19 25.46 24.30 24.32 3.7M
2022-08-30 25.86 25.99 24.94 25.35 4.4M
2022-08-29 26.41 26.55 25.42 26.01 4.9M
2022-08-26 25.92 27.19 25.92 26.69 4.2M
2022-08-25 26.58 26.58 25.56 26.05 3.3M
2022-08-24 27.70 28.05 26.32 26.41 4.1M
2022-08-23 27.47 27.68 27.03 27.45 2.4M
2022-08-22 26.58 27.73 26.24 27.62 3.7M
2022-08-19 27.34 27.55 26.42 26.46 4.2M
2022-08-18 27.26 27.53 27.14 27.30 2.3M
2022-08-17 28.28 28.28 27.02 27.38 3.9M
2022-08-16 27.77 28.55 27.70 28.09 4.2M
2022-08-15 27.66 27.84 27.44 27.76 2.3M
2022-08-12 27.89 28.70 27.60 27.63 3.6M
2022-08-11 28.18 28.34 27.61 27.95 3.3M
2022-08-10 27.60 28.35 27.43 28.06 3.6M
2022-08-09 27.18 27.89 26.93 27.69 3.4M
2022-08-08 26.60 27.46 26.22 27.18 3.8M
2022-08-05 26.65 26.88 25.97 26.65 4.1M
2022-08-04 26.65 27.08 26.29 26.75 4.0M
2022-08-03 27.45 28.26 26.00 26.51 6.4M
2022-08-02 28.50 28.55 27.30 27.40 8.1M
2022-08-01 27.82 29.13 27.30 28.90 6.8M
2022-07-29 27.82 28.30 27.62 27.83 4.4M
2022-07-28 27.99 28.40 27.76 27.76 4.5M
2022-07-27 27.60 28.20 27.11 28.00 5.6M
2022-07-26 27.55 27.63 27.03 27.60 4.7M
2022-07-25 28.00 28.07 27.48 27.63 3.9M
2022-07-22 28.23 28.34 27.28 27.76 5.9M
2022-07-21 28.93 28.93 27.84 27.93 7.2M
2022-07-20 28.80 29.25 28.33 28.88 6.7M
2022-07-19 28.66 29.47 28.22 28.92 10.4M
2022-07-18 26.88 28.57 26.70 28.40 11.3M
2022-07-15 25.68 27.53 25.51 27.01 11.0M
2022-07-14 25.22 25.91 25.01 25.74 5.3M
2022-07-13 24.95 25.43 24.70 25.22 3.9M
2022-07-12 25.33 25.99 24.97 25.12 7.0M
2022-07-11 25.31 25.70 24.90 25.32 6.9M
2022-07-08 26.15 26.43 25.16 25.29 7.8M
2022-07-07 26.36 26.68 25.85 26.17 9.0M
2022-07-06 27.40 27.88 26.05 26.35 14.8M
2022-07-05 28.65 29.23 27.21 28.12 23.5M
2022-07-04 26.20 27.45 26.00 27.10 9.1M
2022-07-01 26.10 26.70 25.32 26.17 7.1M
2022-06-30 25.83 26.16 25.50 26.02 7.5M
2022-06-29 26.52 26.64 25.67 25.78 10.1M
2022-06-28 26.50 27.50 25.54 26.88 18.2M
2022-06-27 25.00 27.50 24.55 26.70 20.2M
2022-06-24 23.58 23.58 23.00 23.28 4.5M
2022-06-23 23.17 23.52 22.65 23.42 4.8M
2022-06-22 23.60 23.75 23.03 23.05 4.5M
2022-06-21 24.37 24.39 23.23 23.66 6.6M
2022-06-20 24.26 25.20 24.24 24.37 9.7M
2022-06-17 23.28 24.13 23.10 24.05 8.1M
2022-06-16 23.35 24.12 23.17 23.41 6.6M
2022-06-15 23.61 23.68 23.06 23.39 5.8M
2022-06-14 23.16 23.63 22.80 23.63 7.0M
2022-06-13 23.23 23.79 23.12 23.43 6.9M
2022-06-10 22.43 23.50 22.36 23.44 5.1M
2022-06-09 22.82 23.16 22.24 22.50 4.4M
2022-06-08 23.10 23.89 22.52 22.97 6.3M
2022-06-07 22.98 23.52 22.58 23.30 7.1M
2022-06-06 21.98 23.10 21.97 22.98 6.7M
2022-06-02 22.33 22.35 21.78 22.00 3.7M
2022-06-01 22.05 22.79 21.86 22.39 5.5M
2022-05-31 22.17 22.26 21.60 22.08 3.1M
2022-05-30 22.46 22.47 21.43 22.19 4.0M
2022-05-27 22.00 22.55 21.76 22.05 3.4M
2022-05-26 21.99 22.00 21.33 21.88 2.9M
2022-05-25 21.90 22.13 21.72 21.89 3.5M
2022-05-24 22.95 22.95 21.82 21.88 3.9M
2022-05-23 22.75 23.10 22.58 22.98 3.9M
2022-05-20 22.09 23.39 22.09 22.86 6.7M
2022-05-19 20.90 21.96 20.61 21.85 4.5M
2022-05-18 21.20 21.67 21.08 21.33 2.8M
2022-05-17 21.58 21.58 20.85 21.07 3.1M
2022-05-16 21.99 21.99 21.23 21.48 3.2M
2022-05-13 22.08 22.50 21.73 21.82 3.3M
2022-05-12 21.88 22.50 21.70 22.03 3.4M
2022-05-11 22.10 22.49 21.85 21.90 5.3M
2022-05-10 21.54 22.21 21.39 22.10 3.8M
2022-05-09 21.94 21.98 21.40 21.74 3.8M
2022-05-06 20.82 22.38 20.76 21.76 6.2M
2022-05-05 20.73 21.78 20.57 21.38 5.3M
2022-04-29 19.87 21.18 19.68 20.62 5.3M
2022-04-28 19.50 20.09 19.41 19.70 4.8M
2022-04-27 18.69 19.87 18.00 19.81 7.2M
2022-04-26 19.39 20.11 18.86 19.09 5.7M
2022-04-25 21.00 21.00 19.59 19.63 8.2M
2022-04-22 21.45 21.88 20.63 21.50 9.2M
2022-04-21 20.66 22.68 20.58 21.80 12.7M
2022-04-20 21.50 21.50 20.30 20.49 6.8M
2022-04-19 20.30 20.81 20.21 20.81 4.1M
2022-04-18 20.00 20.61 19.68 20.40 2.6M
2022-04-15 20.50 20.57 19.90 20.14 3.0M
2022-04-14 20.90 21.18 20.55 20.68 3.3M
2022-04-13 21.50 21.50 20.51 20.73 3.6M
2022-04-12 21.78 21.99 21.18 21.50 5.5M
2022-04-11 21.92 22.15 20.93 21.15 4.1M
2022-04-08 22.11 22.27 21.38 21.91 4.5M
2022-04-07 23.25 23.30 22.41 22.48 5.4M
2022-04-06 22.71 23.24 22.63 23.04 7.2M
2022-04-01 22.31 23.10 22.31 22.82 9.2M
2022-03-31 23.50 23.98 22.38 22.79 17.6M
2022-03-30 19.86 23.33 19.86 23.33 13.8M
2022-03-29 20.09 20.28 19.33 19.44 1.7M
2022-03-28 20.07 20.17 19.56 19.94 1.4M
2022-03-25 20.18 20.56 20.08 20.16 1.3M
2022-03-24 20.30 20.43 20.00 20.16 1.8M
2022-03-23 20.55 20.93 20.28 20.39 1.8M
2022-03-22 20.59 20.64 20.33 20.55 1.8M
2022-03-21 20.29 20.63 20.03 20.63 2.4M
2022-03-18 19.90 20.19 19.77 20.19 2.0M
2022-03-17 20.21 20.45 19.84 19.98 3.7M
2022-03-16 19.67 20.34 19.35 20.10 3.7M
2022-03-15 20.00 20.58 19.29 19.31 4.4M
2022-03-14 21.60 21.90 20.80 20.83 3.5M
2022-03-11 21.01 21.90 20.80 21.77 2.9M
2022-03-10 21.30 21.57 20.99 21.26 2.7M
2022-03-09 21.67 21.89 20.16 20.71 4.3M
2022-03-08 22.54 22.94 21.17 21.56 6.8M
2022-03-07 23.27 23.41 22.38 22.62 3.3M
2022-03-04 23.74 24.09 23.10 23.40 3.0M
2022-03-03 24.44 24.56 23.88 23.88 2.6M
2022-03-02 24.56 24.70 24.08 24.32 2.2M
2022-03-01 23.88 24.75 23.88 24.60 4.2M
2022-02-28 23.71 24.09 23.28 23.95 2.8M
2022-02-25 23.62 24.06 23.56 23.58 2.2M
2022-02-24 23.80 24.23 23.15 23.46 4.3M
2022-02-23 23.06 23.84 23.00 23.80 3.1M
2022-02-22 22.85 23.37 22.72 23.17 2.8M
2022-02-21 22.95 23.18 22.64 23.04 2.3M
2022-02-18 22.47 23.06 22.47 22.96 2.0M
2022-02-17 22.62 22.95 22.40 22.71 2.5M
2022-02-16 22.23 22.73 22.02 22.65 2.3M
2022-02-15 22.10 22.42 21.99 22.10 1.8M
2022-02-14 22.01 22.40 21.47 22.18 2.3M
2022-02-11 22.27 22.39 21.90 22.12 2.7M
2022-02-10 22.22 23.08 21.89 22.33 3.4M
2022-02-09 22.02 22.47 21.80 22.01 2.9M
2022-02-08 21.16 21.99 21.04 21.99 4.0M
2022-02-07 21.20 21.54 20.88 21.15 3.0M
2022-01-28 20.37 20.88 20.11 20.71 2.3M
2022-01-27 20.73 20.88 20.00 20.08 3.0M
2022-01-26 20.51 20.98 20.51 20.72 2.9M
2022-01-25 21.38 21.56 20.42 20.45 3.3M
2022-01-24 21.30 21.68 21.08 21.38 2.5M
2022-01-21 21.59 22.00 21.29 21.40 2.8M
2022-01-20 22.66 22.82 21.50 21.61 4.6M
2022-01-19 22.40 22.76 22.21 22.66 3.2M
2022-01-18 23.10 23.35 22.45 22.59 5.1M
2022-01-17 22.99 23.30 22.32 23.25 6.6M
2022-01-14 23.29 23.52 22.75 22.93 8.9M
2022-01-13 24.90 24.90 23.40 23.71 14.2M
2022-01-12 27.40 27.40 24.74 25.06 22.5M
2022-01-11 22.97 23.56 22.60 22.83 4.4M
2022-01-10 22.19 23.05 22.03 22.51 2.7M
2022-01-07 22.87 23.00 22.23 22.23 2.9M
2022-01-06 22.60 23.34 22.53 22.83 3.9M
2022-01-05 22.36 22.88 21.75 22.56 4.7M
2022-01-04 22.06 22.68 21.90 22.43 3.7M