Shanghai Taihe Water Environmental Technology Development Co.,Ltd. (605081.SS) SHH
6.18
-0.33(-5.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.18
-0.33(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.25 | 6.18 | 6.18 | 6.28 | 6.18 | 1.59M |
| April 02, 2026 | 6.62 | 6.51 | 6.51 | 6.73 | 6.51 | 3.58M |
| April 01, 2026 | 7.39 | 6.85 | 6.85 | 7.39 | 6.85 | 3.4M |
| March 31, 2026 | 7.21 | 7.21 | 7.21 | 7.44 | 7.21 | 3.93M |
| March 30, 2026 | 8.17 | 7.59 | 7.59 | 8.19 | 7.41 | 5.94M |
| March 27, 2026 | 7.43 | 7.8 | 7.8 | 7.8 | 7.43 | 1.55M |
| March 26, 2026 | 7.41 | 7.43 | 7.43 | 7.69 | 7.41 | 7.86M |
| March 25, 2026 | 7.82 | 7.8 | 7.8 | 8.4 | 7.74 | 10.32M |
| March 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 312,200 |
| March 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 268,900 |
| March 20, 2026 | 9.55 | 9.03 | 9.03 | 9.55 | 9.03 | 1.13M |
| March 19, 2026 | 9.72 | 9.51 | 9.51 | 9.72 | 9.45 | 1.06M |
| March 18, 2026 | 9.42 | 9.73 | 9.73 | 9.8 | 9.31 | 1.93M |
| March 17, 2026 | 9.7 | 9.41 | 9.41 | 9.85 | 9.4 | 2.28M |
| March 16, 2026 | 9.53 | 9.65 | 9.65 | 9.69 | 9.53 | 1.56M |
| March 13, 2026 | 9.78 | 9.53 | 9.53 | 9.83 | 9.53 | 1.99M |
| March 12, 2026 | 9.97 | 9.79 | 9.79 | 10.01 | 9.76 | 1.77M |
| March 11, 2026 | 10.29 | 9.95 | 9.95 | 10.35 | 9.91 | 2.15M |
| March 10, 2026 | 9.82 | 10.12 | 10.12 | 10.19 | 9.82 | 949,713 |
| March 09, 2026 | 9.79 | 9.8 | 9.8 | 9.85 | 9.57 | 1.79M |
| March 06, 2026 | 9.76 | 9.93 | 9.93 | 9.95 | 9.7 | 1.61M |
| March 05, 2026 | 9.66 | 9.8 | 9.8 | 9.92 | 9.6 | 1.71M |
| March 04, 2026 | 9.68 | 9.79 | 9.79 | 9.91 | 9.46 | 1.27M |
| March 03, 2026 | 10.32 | 9.92 | 9.92 | 10.43 | 9.92 | 3.17M |
| March 02, 2026 | 10.56 | 10.44 | 10.44 | 10.66 | 10.44 | 3.02M |
| February 27, 2026 | 10.88 | 10.99 | 10.99 | 11.1 | 10.68 | 3.77M |
| February 26, 2026 | 10.14 | 10.65 | 10.65 | 10.65 | 10.08 | 1.45M |
| February 25, 2026 | 9.98 | 10.14 | 10.14 | 10.16 | 9.98 | 1.51M |
| February 24, 2026 | 9.9 | 10 | 10 | 10.27 | 9.89 | 1.7M |
| February 13, 2026 | 9.72 | 9.9 | 0 | 10.05 | 9.68 | 1.44M |
| February 12, 2026 | 9.81 | 9.73 | 0 | 9.86 | 9.66 | 1.54M |
| February 11, 2026 | 9.8 | 9.81 | 0 | 10 | 9.78 | 1.82M |
| February 10, 2026 | 9.91 | 9.88 | 0 | 9.99 | 9.83 | 2.15M |
| February 09, 2026 | 9.95 | 9.95 | 0 | 10.1 | 9.85 | 2.14M |
| February 06, 2026 | 10 | 9.93 | 0 | 10.06 | 9.82 | 2.14M |
| February 05, 2026 | 10.4 | 10.01 | 0 | 10.64 | 9.98 | 4.11M |
| February 04, 2026 | 10.53 | 10.4 | 0 | 10.66 | 10.27 | 2.36M |
| February 03, 2026 | 10.51 | 10.51 | 0 | 10.66 | 10.32 | 2.76M |
| February 02, 2026 | 10.96 | 10.59 | 0 | 11.23 | 10.59 | 4.95M |
| January 30, 2026 | 11.14 | 11.15 | 0 | 11.7 | 11.11 | 4.43M |
| January 29, 2026 | 11.66 | 11.2 | 0 | 12.13 | 11.18 | 4.73M |
| January 28, 2026 | 11.94 | 11.55 | 0 | 12.23 | 11.48 | 3.33M |
| January 27, 2026 | 11.9 | 11.89 | 0 | 12.06 | 11.61 | 3.93M |
| January 26, 2026 | 11.32 | 11.83 | 0 | 11.83 | 11.13 | 5.93M |
| January 23, 2026 | 11.15 | 11.27 | 0 | 11.31 | 11.04 | 2.34M |
| January 22, 2026 | 10.95 | 11.16 | 0 | 11.35 | 10.9 | 4.35M |
| January 21, 2026 | 10.16 | 10.82 | 0 | 10.82 | 10.16 | 4.39M |
| January 20, 2026 | 10.41 | 10.3 | 0 | 10.74 | 10.26 | 3.19M |
| January 19, 2026 | 10.08 | 10.43 | 0 | 10.52 | 10.05 | 2.41M |
| January 16, 2026 | 10.35 | 10.05 | 0 | 10.47 | 10.05 | 1.84M |
| January 15, 2026 | 10.51 | 10.36 | 0 | 10.56 | 10.25 | 2.3M |
| January 14, 2026 | 10.8 | 10.61 | 0 | 10.91 | 10.58 | 3.05M |
| January 13, 2026 | 10.74 | 10.82 | 0 | 10.96 | 10.65 | 1.8M |
| January 12, 2026 | 10.9 | 10.78 | 0 | 11.09 | 10.78 | 3.03M |
| January 09, 2026 | 11.44 | 10.85 | 0 | 11.44 | 10.8 | 4.06M |
| January 08, 2026 | 10.6 | 11.12 | 0 | 11.12 | 10.57 | 4.63M |
| January 07, 2026 | 10.5 | 10.59 | 0 | 10.6 | 10.33 | 3.78M |
| January 06, 2026 | 10.58 | 10.46 | 0 | 10.79 | 10.43 | 3.12M |
| January 05, 2026 | 10.65 | 10.59 | 0 | 10.82 | 10.48 | 3.09M |
| December 31, 2025 | 10.3 | 10.73 | 0 | 10.78 | 10.23 | 4.86M |