Hefei Taihe Optoelectronic Technology Co., Ltd. - 603656.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.52	19.35	19.35	19.5	18.44	7.72M
September 04, 2025	18.22	18.58	18.58	19.21	18.22	5.84M
September 03, 2025	18.63	18.31	18.31	18.77	18.21	2.92M
September 02, 2025	19	18.66	18.66	19.08	18.35	4.28M
September 01, 2025	18.89	18.95	18.95	19.08	18.76	3.29M
August 29, 2025	18.93	18.75	18.75	19	18.67	3.53M
August 28, 2025	19.17	18.99	18.99	19.36	18.51	5.86M
August 27, 2025	19.73	19.13	19.13	19.84	19.11	5.5M
August 26, 2025	19.34	19.58	19.58	19.78	19.2	5.18M
August 25, 2025	19.5	19.32	19.32	19.5	19.1	5.92M
August 22, 2025	19.38	19.45	19.45	19.55	19.33	3.4M
August 21, 2025	19.72	19.46	19.46	19.76	19.39	3.21M
August 20, 2025	19.62	19.51	19.51	19.69	19.47	3.29M
August 19, 2025	19.63	19.61	19.61	19.66	19.34	4.19M
August 18, 2025	19.7	19.53	19.53	19.72	19.45	3.72M
August 15, 2025	19.6	19.61	19.61	19.73	19.41	3.24M
August 14, 2025	19.91	19.44	19.44	19.99	19.41	3.94M
August 13, 2025	19.66	19.88	19.88	19.95	19.55	4.63M
August 12, 2025	19.61	19.65	19.65	19.84	19.52	2.74M
August 11, 2025	19.43	19.61	19.61	19.63	19.33	3.5M
August 08, 2025	19.6	19.39	19.39	19.6	19.3	3.47M
August 07, 2025	19.57	19.52	19.52	19.7	19.43	3.75M
August 06, 2025	19.52	19.57	19.57	19.59	19.41	3.11M
August 05, 2025	19.5	19.53	19.53	19.65	19.4	3.53M
August 04, 2025	19.15	19.57	19.57	19.68	19.12	7.36M
August 01, 2025	19.07	19.22	19.22	19.39	18.99	3.58M
July 31, 2025	19.18	19.07	19.07	19.32	18.9	3.14M
July 30, 2025	19.14	19.19	19.19	19.43	19.02	3.69M
July 29, 2025	18.98	19.14	19.14	19.2	18.93	2.47M
July 28, 2025	18.97	19	19	19.17	18.92	2.62M
July 25, 2025	19.04	18.97	18.97	19.06	18.9	2.12M
July 24, 2025	18.63	18.98	18.98	18.99	18.63	1.73M
July 23, 2025	19.06	18.87	18.87	19.17	18.8	3.11M
July 22, 2025	18.99	19.09	19.09	19.35	18.85	3.6M
July 21, 2025	19	18.94	18.94	19.14	18.9	2.71M
July 18, 2025	19.03	18.93	18.93	19.13	18.86	2.06M
July 17, 2025	18.97	19.02	19.02	19.1	18.8	2.57M
July 16, 2025	18.71	18.97	18.97	19.15	18.7	4.16M
July 15, 2025	18.25	18.82	18.82	19.15	18.25	6.84M
July 14, 2025	18.25	18.24	18.24	18.41	18.15	1.63M
July 11, 2025	18.36	18.35	18.35	18.38	18.14	1.55M
July 10, 2025	18.25	18.28	18.28	18.35	18.18	1.2M
July 09, 2025	18.44	18.27	18.27	18.6	18.23	1.4M
July 08, 2025	18.16	18.42	18.42	18.68	18.16	2.21M
July 07, 2025	18.15	18.16	18.16	18.26	18.1	935,200
July 04, 2025	18.38	18.24	18.24	18.39	18.15	1.95M
July 03, 2025	18.42	18.39	18.39	18.45	18.23	1.48M
July 02, 2025	18.98	18.37	18.37	18.98	18.24	2.97M
July 01, 2025	18.47	18.64	18.64	18.75	18.35	3.12M
June 30, 2025	18.09	18.45	18.45	18.5	18.01	2.72M
June 27, 2025	18.08	18.08	18.08	18.23	18	2.33M
June 26, 2025	18.22	18.07	18.07	18.41	18.06	1.95M
June 25, 2025	18.35	18.3	18.3	18.39	18.1	2.07M
June 24, 2025	18.03	18.21	18.21	18.21	17.88	2.19M
June 23, 2025	17.79	17.9	17.9	17.93	17.6	1.93M
June 20, 2025	18.01	17.82	17.82	18.13	17.8	2.14M
June 19, 2025	18.28	17.99	17.99	18.5	17.9	4.42M
June 18, 2025	18.6	18.47	18.47	19.54	18.22	4.71M
June 17, 2025	19.1	18.52	18.52	19.12	18.27	9.58M
June 16, 2025	17.9	19.35	19.35	19.71	17.79	13.72M

Hefei Taihe Optoelectronic Technology Co., Ltd. (603656.SS) SHH