Shandong Taihe Water Treatment Technologies Co., Ltd. - 300801.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.8	29.37	29.37	30.05	29.37	3.05M
February 12, 2026	30.08	29.81	29.81	30.18	29.5	4.26M
February 11, 2026	29.77	30.23	30.23	30.66	29.71	4.67M
February 10, 2026	30.15	29.88	29.88	30.35	29.86	3.71M
February 09, 2026	29.9	30.35	30.35	30.45	29.7	5.16M
February 06, 2026	28.93	29.64	29.64	29.99	28.65	6.01M
February 05, 2026	29.48	28.81	28.81	29.8	28.8	4.03M
February 04, 2026	29.55	29.7	29.7	29.92	29.05	4.72M
February 03, 2026	29.14	29.57	29.57	29.59	28.9	4.69M
February 02, 2026	29.6	28.69	28.69	29.88	28.67	4.43M
January 30, 2026	29.68	29.82	29.82	30.17	28.88	6.86M
January 29, 2026	30.8	29.8	29.8	31.12	29.74	8.3M
January 28, 2026	31.28	30.81	30.81	31.51	30.7	7.06M
January 27, 2026	33.01	31.28	31.28	33.1	30.68	12.62M
January 26, 2026	33.51	33.56	33.56	34.64	33.34	10.38M
January 23, 2026	34.96	33.81	33.81	35.15	33.62	14.94M
January 22, 2026	35.03	35.22	35.22	35.79	34.45	14.03M
January 21, 2026	34	35.82	35.82	36.4	33.6	21.47M
January 20, 2026	32.68	34.84	34.84	34.88	32.03	22.34M
January 19, 2026	33.1	32.65	32.65	33.69	32.13	15.4M
January 16, 2026	31.38	33.39	33.39	33.97	31.26	24.04M
January 15, 2026	30	31.37	31.37	32	29.9	14.81M
January 14, 2026	30.25	30.48	30.48	31.16	29.88	12.94M
January 13, 2026	32.66	30.39	30.39	32.69	30.2	17.32M
January 12, 2026	31.3	32.58	32.58	32.66	31.14	20.6M
January 09, 2026	30.7	30.89	30.89	31.36	30.52	12.75M
January 08, 2026	31.21	31.09	31.09	31.69	30.6	16.19M
January 07, 2026	30.95	31.03	31.03	31.68	30.83	15.61M
January 06, 2026	31.5	30.83	30.83	31.75	30.7	22.67M
January 05, 2026	27.82	31.91	31.91	32.07	27.82	28.45M
December 31, 2025	28.04	27.63	27.63	28.04	27.43	6.07M
December 30, 2025	27.53	28.07	28.07	28.38	27.32	8.13M
December 29, 2025	28.29	27.85	27.85	28.8	27.71	10.63M
December 26, 2025	28.04	28.3	28.3	29.06	27.64	13.04M
December 25, 2025	27.7	27.8	27.8	27.89	27.3	7.54M
December 24, 2025	26.9	27.82	27.82	28.14	26.76	10.86M
December 23, 2025	26.4	27.08	27.08	27.55	26.2	12.14M
December 22, 2025	26.45	26.52	26.52	26.85	26.3	5.2M
December 19, 2025	26.56	26.31	26.31	26.58	26	4.77M
December 18, 2025	26.2	26.3	26.3	26.9	26.06	5.02M
December 17, 2025	26.1	26.44	26.44	26.5	25.7	4.84M
December 16, 2025	26.76	26.02	26.02	26.76	25.76	5.83M
December 15, 2025	27.2	26.87	26.87	27.49	26.79	5.38M
December 12, 2025	27.5	27.25	27.25	28.08	27.09	6.51M
December 11, 2025	28.31	27.63	27.63	28.65	27.58	5.29M
December 10, 2025	28.36	28.37	28.37	28.49	27.69	5.89M
December 09, 2025	28.68	28.36	28.36	28.75	28.21	5.63M
December 08, 2025	27.91	28.79	28.79	28.95	27.85	7.95M
December 05, 2025	27.7	27.98	27.98	28	27	6.68M
December 04, 2025	29.8	27.76	27.76	29.8	27.42	11.81M
December 03, 2025	29.14	28.7	28.7	29.96	28.68	12.97M
December 02, 2025	29.15	29.18	29.18	29.82	28.76	7.73M
December 01, 2025	29.9	29.44	29.44	30.76	29.22	12.49M
November 28, 2025	29.8	30.08	30.08	30.61	29.5	13.97M
November 27, 2025	28.71	30.07	30.07	30.76	28.6	18M
November 26, 2025	29.49	28.96	28.96	30.25	28.82	10.63M
November 25, 2025	29.02	29.69	29.69	30.07	29	12.31M
November 24, 2025	30.01	28.91	28.91	30.01	28.55	11.27M
November 21, 2025	31.5	29.14	29.14	31.5	29.06	15.99M
November 20, 2025	33.23	32.03	32.03	34.15	31.79	18.48M

Shandong Taihe Water Treatment Technologies Co., Ltd. (300801.SZ) SHZ