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
2023-12-29 16.70 17.41 16.61 17.18 7.1M
2023-12-28 16.19 16.95 15.79 16.95 7.6M
2023-12-27 16.76 16.76 16.07 16.40 6.6M
2023-12-26 15.59 17.20 15.49 16.76 6.8M
2023-12-25 15.92 16.22 15.45 15.58 0.9M
2023-12-22 16.00 16.09 15.83 15.92 0.7M
2023-12-21 15.87 16.06 15.56 16.01 0.9M
2023-12-20 15.80 16.03 15.80 15.87 0.9M
2023-12-19 15.83 15.83 15.64 15.78 0.7M
2023-12-18 15.99 16.13 15.68 15.71 0.9M
2023-12-15 15.89 16.09 15.89 15.92 0.7M
2023-12-14 16.03 16.20 15.88 15.89 0.9M
2023-12-13 15.94 16.08 15.86 15.92 0.5M
2023-12-12 16.02 16.06 15.78 16.02 0.8M
2023-12-11 15.68 16.06 15.53 16.01 1.2M
2023-12-08 16.23 16.23 15.76 15.78 1.0M
2023-12-07 16.23 16.34 16.00 16.23 1.2M
2023-12-06 16.17 16.46 16.06 16.28 1.2M
2023-12-05 16.20 16.28 16.04 16.05 0.9M
2023-12-04 16.21 16.41 16.16 16.27 1.2M
2023-12-01 16.38 16.44 16.19 16.22 0.9M
2023-11-30 16.56 16.56 16.27 16.37 1.0M
2023-11-29 16.50 16.64 16.42 16.52 0.9M
2023-11-28 16.27 16.50 16.17 16.48 0.9M
2023-11-27 16.31 16.46 16.14 16.27 1.1M
2023-11-24 16.60 16.64 16.27 16.32 0.8M
2023-11-23 16.50 16.60 16.35 16.60 0.9M
2023-11-22 16.50 16.62 16.38 16.42 0.9M
2023-11-21 16.74 16.80 16.47 16.50 1.2M
2023-11-20 16.62 16.78 16.52 16.74 1.3M
2023-11-17 16.28 16.58 16.24 16.55 1.1M
2023-11-16 16.44 16.52 16.27 16.32 0.8M
2023-11-15 16.40 16.55 16.30 16.47 1.1M
2023-11-14 16.40 16.41 16.25 16.31 0.7M
2023-11-13 16.41 16.41 16.17 16.35 0.8M
2023-11-10 16.40 16.40 16.12 16.37 1.0M
2023-11-09 16.33 16.41 16.23 16.30 0.9M
2023-11-08 16.48 16.49 16.22 16.34 0.8M
2023-11-07 16.29 16.40 16.10 16.38 1.0M
2023-11-06 16.14 16.38 16.08 16.29 1.4M
2023-11-03 15.91 16.22 15.91 16.14 1.1M
2023-11-02 16.08 16.16 15.90 15.91 0.8M
2023-11-01 16.06 16.14 15.96 16.08 0.9M
2023-10-31 16.06 16.22 15.99 16.11 0.9M
2023-10-30 16.01 16.20 15.89 16.13 1.1M
2023-10-27 15.63 16.09 15.58 16.03 1.5M
2023-10-26 15.62 15.69 15.30 15.69 0.9M
2023-10-25 15.28 15.78 15.27 15.65 1.6M
2023-10-24 14.64 15.25 14.63 15.21 1.3M
2023-10-23 15.18 15.19 14.52 14.59 1.1M
2023-10-20 15.33 15.45 15.16 15.17 0.6M
2023-10-19 15.22 15.52 15.13 15.27 0.8M
2023-10-18 15.79 15.79 15.21 15.27 0.8M
2023-10-17 15.75 15.85 15.61 15.73 0.5M
2023-10-16 15.90 15.90 15.65 15.73 0.7M
2023-10-13 16.08 16.08 15.77 15.86 1.0M
2023-10-12 15.93 16.12 15.82 16.12 1.1M
2023-10-11 15.79 15.97 15.70 15.90 0.8M
2023-10-10 15.80 15.97 15.77 15.80 0.7M
2023-10-09 15.87 16.01 15.74 15.76 0.8M
2023-09-28 15.87 16.00 15.85 15.93 0.5M
2023-09-27 15.68 15.90 15.57 15.78 0.6M
2023-09-26 15.89 16.00 15.67 15.68 0.6M
2023-09-25 16.10 16.13 15.88 15.91 0.7M
2023-09-22 15.71 16.12 15.62 16.07 1.0M
2023-09-21 15.91 16.00 15.70 15.71 0.8M
2023-09-20 16.22 16.24 15.93 15.96 0.8M
2023-09-19 16.34 16.41 16.15 16.17 1.0M
2023-09-18 16.19 16.43 16.09 16.32 1.0M
2023-09-15 16.25 16.30 16.08 16.17 0.6M
2023-09-14 16.28 16.28 16.00 16.11 0.9M
2023-09-13 16.39 16.45 16.15 16.28 0.8M
2023-09-12 16.45 16.50 16.24 16.40 0.9M
2023-09-11 16.36 16.50 16.20 16.42 1.3M
2023-09-08 16.15 16.37 16.00 16.26 0.7M
2023-09-07 16.47 16.49 16.18 16.18 0.9M
2023-09-06 16.30 16.49 16.17 16.47 1.3M
2023-09-05 16.36 16.36 16.18 16.31 0.9M
2023-09-04 16.26 16.39 16.18 16.39 1.1M
2023-09-01 15.95 16.27 15.90 16.27 1.0M
2023-08-31 16.06 16.09 15.81 16.00 1.1M
2023-08-30 16.20 16.27 16.02 16.06 1.5M
2023-08-29 15.81 16.22 15.67 16.18 2.1M
2023-08-28 16.52 16.64 15.70 15.76 3.0M
2023-08-25 15.52 16.33 15.46 15.79 3.9M
2023-08-24 15.77 15.77 15.26 15.54 1.4M
2023-08-23 15.61 15.87 15.40 15.61 1.2M
2023-08-22 15.94 15.98 15.35 15.61 1.7M
2023-08-21 16.07 16.16 15.81 15.84 0.7M
2023-08-18 16.16 16.23 16.00 16.00 0.8M
2023-08-17 15.92 16.14 15.68 16.11 0.8M
2023-08-16 15.90 16.10 15.80 15.82 0.7M
2023-08-15 16.02 16.10 15.89 15.96 0.5M
2023-08-14 16.10 16.26 15.77 16.09 1.2M
2023-08-11 16.52 16.54 16.18 16.23 1.0M
2023-08-10 16.40 16.54 16.40 16.52 0.6M
2023-08-09 16.54 16.61 16.44 16.45 0.7M
2023-08-08 16.60 16.65 16.43 16.60 0.9M
2023-08-07 16.64 16.66 16.42 16.53 0.9M
2023-08-04 16.80 16.84 16.60 16.61 1.2M
2023-08-03 16.65 16.74 16.55 16.74 1.3M
2023-08-02 16.47 16.73 16.47 16.68 1.0M
2023-08-01 16.63 16.75 16.46 16.55 1.2M
2023-07-31 16.50 16.68 16.44 16.62 1.1M
2023-07-28 16.39 16.49 16.32 16.45 1.0M
2023-07-27 16.63 16.68 16.41 16.50 1.6M
2023-07-26 16.50 17.02 16.45 16.79 3.2M
2023-07-25 16.45 16.59 16.35 16.54 1.5M
2023-07-24 16.24 16.46 16.17 16.31 0.7M
2023-07-21 16.29 16.58 16.27 16.33 0.8M
2023-07-20 16.53 16.64 16.28 16.32 1.0M
2023-07-19 16.32 16.58 16.32 16.50 1.0M
2023-07-18 16.37 16.61 16.32 16.59 1.0M
2023-07-17 16.48 16.48 16.29 16.40 0.8M
2023-07-14 16.61 16.65 16.43 16.47 0.7M
2023-07-13 16.42 16.63 16.30 16.61 1.3M
2023-07-12 16.52 16.52 16.31 16.31 0.8M
2023-07-11 16.36 16.50 16.29 16.45 1.2M
2023-07-10 16.36 16.45 16.30 16.32 1.1M
2023-07-07 16.40 16.48 16.30 16.31 1.0M
2023-07-06 16.36 16.58 16.30 16.39 0.7M
2023-07-05 16.67 16.70 16.39 16.43 1.1M
2023-07-04 16.50 16.66 16.36 16.64 1.3M
2023-07-03 16.13 16.46 16.10 16.45 1.3M
2023-06-30 15.93 16.16 15.91 16.10 1.5M
2023-06-29 15.87 15.98 15.80 15.90 0.9M
2023-06-28 15.94 16.01 15.69 15.87 0.8M
2023-06-27 15.56 16.08 15.48 15.97 1.9M
2023-06-26 16.30 16.36 15.40 15.49 3.4M
2023-06-21 16.95 16.98 16.65 16.66 1.0M
2023-06-20 17.24 17.24 16.71 16.93 1.8M
2023-06-19 17.34 17.45 17.22 17.24 0.8M
2023-06-16 17.33 17.36 17.26 17.35 0.6M
2023-06-15 17.25 17.35 17.13 17.32 0.9M
2023-06-14 17.37 17.37 17.18 17.24 0.7M
2023-06-13 17.35 17.45 17.26 17.35 0.8M
2023-06-12 17.30 17.48 17.10 17.37 1.0M
2023-06-09 17.56 17.56 17.20 17.35 0.8M
2023-06-08 17.48 17.63 17.40 17.46 0.5M
2023-06-07 17.59 17.69 17.47 17.48 0.5M
2023-06-06 17.91 17.92 17.55 17.59 1.1M
2023-06-05 17.87 17.96 17.83 17.94 0.6M
2023-06-02 17.57 17.91 17.53 17.91 0.9M
2023-06-01 17.53 17.72 17.49 17.53 0.8M
2023-05-31 17.70 17.75 17.50 17.54 0.5M
2023-05-30 17.91 17.91 17.49 17.68 0.9M
2023-05-29 17.91 18.07 17.77 17.80 0.7M
2023-05-26 18.05 18.08 17.82 18.02 0.5M
2023-05-25 18.15 18.24 17.86 18.06 1.2M
2023-05-24 18.10 18.40 18.04 18.28 0.8M
2023-05-23 18.39 18.44 18.21 18.26 1.0M
2023-05-22 18.35 18.40 18.16 18.27 0.9M
2023-05-19 17.95 18.36 17.81 18.30 1.7M
2023-05-18 17.86 18.00 17.80 17.93 0.8M
2023-05-17 17.79 17.87 17.57 17.83 0.7M
2023-05-16 17.83 18.00 17.70 17.76 1.1M
2023-05-15 17.66 17.93 17.66 17.90 0.8M
2023-05-12 17.91 18.00 17.66 17.71 0.8M
2023-05-11 17.87 18.05 17.72 17.96 1.0M
2023-05-10 17.50 17.96 17.45 17.82 0.9M
2023-05-09 17.61 17.71 17.45 17.51 0.7M
2023-05-08 17.61 17.91 17.61 17.69 0.7M
2023-05-05 17.93 17.93 17.56 17.71 0.9M
2023-05-04 17.90 17.94 17.77 17.88 0.8M
2023-04-28 17.84 17.98 17.74 17.89 0.9M
2023-04-27 17.96 18.14 17.81 17.91 1.3M
2023-04-26 17.57 18.13 17.50 18.00 2.0M
2023-04-25 17.15 17.78 17.12 17.69 2.2M
2023-04-24 17.46 17.59 17.23 17.26 1.5M
2023-04-21 18.00 18.09 17.80 17.96 1.8M
2023-04-20 18.04 18.07 17.62 18.05 1.6M
2023-04-19 18.06 18.10 17.93 17.98 1.1M
2023-04-18 18.17 18.19 17.99 18.00 1.5M
2023-04-17 18.02 18.14 17.97 18.07 1.5M
2023-04-14 17.97 18.08 17.85 18.04 1.2M
2023-04-13 18.11 18.12 17.96 17.97 1.3M
2023-04-12 17.97 18.11 17.93 18.11 1.6M
2023-04-11 17.87 18.05 17.72 17.97 1.6M
2023-04-10 18.25 18.29 17.79 17.84 3.2M
2023-04-07 18.40 18.41 18.29 18.29 2.0M
2023-04-06 18.23 18.47 18.15 18.35 2.8M
2023-04-04 19.50 19.52 18.43 18.61 9.7M
2023-04-03 21.00 21.08 20.91 21.06 1.1M
2023-03-31 20.99 21.06 20.90 21.03 1.1M
2023-03-30 20.83 20.94 20.66 20.90 1.0M
2023-03-29 21.14 21.14 20.85 20.88 1.3M
2023-03-28 21.27 21.30 21.03 21.08 1.2M
2023-03-27 21.35 21.36 21.03 21.18 1.6M
2023-03-24 21.73 21.73 21.26 21.32 2.9M
2023-03-23 21.70 21.82 21.62 21.82 1.1M
2023-03-22 21.73 21.90 21.68 21.76 1.1M
2023-03-21 21.27 21.80 21.21 21.77 1.5M
2023-03-20 21.19 21.31 20.97 21.20 1.2M
2023-03-17 21.24 21.31 21.08 21.20 1.0M
2023-03-16 21.38 21.45 20.98 21.07 1.1M
2023-03-15 21.38 21.54 21.32 21.47 0.9M
2023-03-14 21.41 21.51 20.95 21.21 1.5M
2023-03-13 21.55 21.70 21.28 21.49 1.2M
2023-03-10 22.03 22.03 21.65 21.66 1.6M
2023-03-09 21.74 22.20 21.66 22.11 1.9M
2023-03-08 21.55 21.68 21.45 21.66 1.0M
2023-03-07 22.00 22.10 21.58 21.59 1.6M
2023-03-06 22.28 22.38 21.94 22.04 1.6M
2023-03-03 22.29 22.42 22.05 22.28 1.4M
2023-03-02 22.46 22.58 22.26 22.28 1.6M
2023-03-01 22.40 22.49 22.23 22.49 1.7M
2023-02-28 22.35 22.63 22.15 22.41 1.5M
2023-02-27 22.40 22.68 22.25 22.40 1.2M
2023-02-24 22.56 22.69 22.26 22.44 1.1M
2023-02-23 22.99 22.99 22.48 22.58 1.6M
2023-02-22 22.88 22.88 22.63 22.79 1.4M
2023-02-21 22.98 23.00 22.72 22.87 1.0M
2023-02-20 22.63 22.90 22.28 22.80 1.7M
2023-02-17 22.74 22.90 22.46 22.53 1.8M
2023-02-16 23.43 23.54 22.40 22.63 3.4M
2023-02-15 23.65 23.78 23.35 23.43 1.9M
2023-02-14 23.54 23.74 23.41 23.69 1.9M
2023-02-13 23.27 23.54 23.16 23.49 1.5M
2023-02-10 23.29 23.45 23.13 23.25 1.4M
2023-02-09 22.98 23.34 22.92 23.32 1.7M
2023-02-08 23.09 23.23 22.90 23.07 1.6M
2023-02-07 22.80 23.03 22.80 23.01 1.1M
2023-02-06 23.01 23.07 22.75 22.80 1.4M
2023-02-03 23.16 23.19 22.78 23.03 1.4M
2023-02-02 23.40 23.41 23.08 23.16 1.4M
2023-02-01 22.96 23.19 22.80 23.10 1.9M
2023-01-31 22.77 22.97 22.63 22.91 1.1M
2023-01-30 22.82 22.95 22.71 22.77 2.0M
2023-01-20 22.30 22.55 22.30 22.55 1.2M
2023-01-19 22.10 22.29 22.10 22.29 0.9M
2023-01-18 22.16 22.26 21.94 22.23 1.2M
2023-01-17 22.21 22.21 21.94 22.02 1.0M
2023-01-16 21.77 22.15 21.77 22.06 1.3M
2023-01-13 21.65 21.93 21.62 21.81 1.0M
2023-01-12 21.81 22.00 21.68 21.70 0.8M
2023-01-11 21.91 22.07 21.72 21.73 1.3M
2023-01-10 21.93 22.16 21.80 21.94 0.8M
2023-01-09 22.00 22.19 21.91 21.99 1.3M
2023-01-06 22.30 22.35 21.77 21.90 2.6M
2023-01-05 21.94 22.27 21.91 22.18 1.0M
2023-01-04 21.90 22.27 21.80 21.94 1.0M
2023-01-03 21.18 22.05 21.18 21.90 1.5M