Shanghai Taihe Water Technology Development Co.,Ltd. (605081.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.80 | 10.81 | 10.16 | 10.43 | 10.43 | 4,577,770 |
| 29 Apr 2024 | 10.14 | 10.65 | 10.03 | 10.59 | 10.59 | 3,174,758 |
| 26 Apr 2024 | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | 1,516,765 |
| 25 Apr 2024 | 10.17 | 10.17 | 9.90 | 9.99 | 9.99 | 1,220,929 |
| 24 Apr 2024 | 9.92 | 10.17 | 9.69 | 9.99 | 9.99 | 2,304,830 |
| 23 Apr 2024 | 9.31 | 10.05 | 9.30 | 9.84 | 9.84 | 2,730,019 |
| 22 Apr 2024 | 9.60 | 9.74 | 8.99 | 9.32 | 9.32 | 3,291,539 |
| 19 Apr 2024 | 10.21 | 10.36 | 9.71 | 9.74 | 9.74 | 3,002,590 |
| 18 Apr 2024 | 10.57 | 10.57 | 9.89 | 10.09 | 10.09 | 3,389,255 |
| 17 Apr 2024 | 10.00 | 10.87 | 9.63 | 10.55 | 10.55 | 4,106,965 |
| 16 Apr 2024 | 10.76 | 10.76 | 10.04 | 10.04 | 10.04 | 1,490,500 |
| 15 Apr 2024 | 12.10 | 12.20 | 11.15 | 11.15 | 11.15 | 6,975,715 |
| 12 Apr 2024 | 11.41 | 12.65 | 11.40 | 12.39 | 12.39 | 9,512,035 |
| 11 Apr 2024 | 11.22 | 11.80 | 11.12 | 11.52 | 11.52 | 3,234,415 |
| 10 Apr 2024 | 11.55 | 11.69 | 11.10 | 11.20 | 11.20 | 3,031,715 |
| 09 Apr 2024 | 11.88 | 12.19 | 11.60 | 11.70 | 11.70 | 3,863,795 |
| 08 Apr 2024 | 11.95 | 12.10 | 11.42 | 11.62 | 11.62 | 6,144,135 |
| 03 Apr 2024 | 11.88 | 12.42 | 11.65 | 12.20 | 12.20 | 5,322,565 |
| 02 Apr 2024 | 12.23 | 12.25 | 11.82 | 11.88 | 11.88 | 4,030,442 |
| 01 Apr 2024 | 11.70 | 12.30 | 11.43 | 12.28 | 12.28 | 5,049,425 |
| 29 Mar 2024 | 11.41 | 11.85 | 11.32 | 11.73 | 11.73 | 2,922,960 |
| 28 Mar 2024 | 11.17 | 11.66 | 11.16 | 11.49 | 11.49 | 4,242,435 |
| 27 Mar 2024 | 11.57 | 11.64 | 11.06 | 11.15 | 11.15 | 2,688,005 |
| 26 Mar 2024 | 11.58 | 11.72 | 11.38 | 11.57 | 11.57 | 3,422,719 |
| 25 Mar 2024 | 11.79 | 11.95 | 11.45 | 11.51 | 11.51 | 4,235,630 |
| 22 Mar 2024 | 12.44 | 12.45 | 11.78 | 11.83 | 11.83 | 7,906,910 |
| 21 Mar 2024 | 13.00 | 13.11 | 12.22 | 12.51 | 12.51 | 8,080,030 |
| 20 Mar 2024 | 13.44 | 13.54 | 12.59 | 12.99 | 12.99 | 11,855,540 |
| 19 Mar 2024 | 12.00 | 13.20 | 11.76 | 13.20 | 13.20 | 11,790,280 |
| 18 Mar 2024 | 11.19 | 12.30 | 11.05 | 12.00 | 12.00 | 10,534,745 |
| 15 Mar 2024 | 10.70 | 11.30 | 10.70 | 11.23 | 11.23 | 11,672,680 |
| 14 Mar 2024 | 10.20 | 11.25 | 10.17 | 10.81 | 10.81 | 14,356,815 |
| 13 Mar 2024 | 10.29 | 10.35 | 10.07 | 10.23 | 10.23 | 4,311,300 |
| 12 Mar 2024 | 9.96 | 10.40 | 9.84 | 10.31 | 10.31 | 6,869,960 |
| 11 Mar 2024 | 9.72 | 9.92 | 9.71 | 9.92 | 9.92 | 4,793,470 |
| 08 Mar 2024 | 10.13 | 10.27 | 9.62 | 9.83 | 9.83 | 11,239,114 |
| 07 Mar 2024 | 9.97 | 10.88 | 9.96 | 10.44 | 10.44 | 12,816,638 |
| 06 Mar 2024 | 9.65 | 10.05 | 9.58 | 9.89 | 9.89 | 2,484,960 |
| 05 Mar 2024 | 10.00 | 10.00 | 9.65 | 9.68 | 9.68 | 1,825,726 |
| 04 Mar 2024 | 10.12 | 10.23 | 9.80 | 10.05 | 10.05 | 2,143,740 |
| 01 Mar 2024 | 10.16 | 10.25 | 9.90 | 10.11 | 10.11 | 1,878,565 |
| 29 Feb 2024 | 9.68 | 10.19 | 9.48 | 10.13 | 10.13 | 2,910,225 |
| 28 Feb 2024 | 10.97 | 11.35 | 9.87 | 9.87 | 9.87 | 4,095,125 |
| 27 Feb 2024 | 10.77 | 10.97 | 10.65 | 10.97 | 10.97 | 1,369,490 |
| 26 Feb 2024 | 10.63 | 10.96 | 10.41 | 10.75 | 10.75 | 2,395,780 |
| 23 Feb 2024 | 10.30 | 10.59 | 10.18 | 10.59 | 10.59 | 1,913,199 |
| 22 Feb 2024 | 9.89 | 10.26 | 9.80 | 10.25 | 10.25 | 2,289,475 |
| 21 Feb 2024 | 9.58 | 10.12 | 9.45 | 9.90 | 9.90 | 2,392,595 |
| 20 Feb 2024 | 9.42 | 9.73 | 9.27 | 9.60 | 9.60 | 2,131,380 |
| 19 Feb 2024 | 9.01 | 9.53 | 9.01 | 9.40 | 9.40 | 3,061,599 |
| 08 Feb 2024 | 8.52 | 9.07 | 8.32 | 9.01 | 9.01 | 3,772,508 |
| 07 Feb 2024 | 8.60 | 8.69 | 7.96 | 8.51 | 8.51 | 5,174,870 |
| 06 Feb 2024 | 8.81 | 9.15 | 8.49 | 8.58 | 8.58 | 5,293,150 |
| 05 Feb 2024 | 10.25 | 10.27 | 9.43 | 9.43 | 9.43 | 4,024,050 |
| 02 Feb 2024 | 11.00 | 11.23 | 10.15 | 10.48 | 10.48 | 4,136,530 |
| 01 Feb 2024 | 11.05 | 11.20 | 10.80 | 11.05 | 11.05 | 4,376,285 |
| 31 Jan 2024 | 11.50 | 11.70 | 11.08 | 11.13 | 11.13 | 4,810,690 |
| 30 Jan 2024 | 12.42 | 12.42 | 11.77 | 11.77 | 11.77 | 3,263,090 |
| 29 Jan 2024 | 13.06 | 13.10 | 12.42 | 12.43 | 12.43 | 3,906,270 |
| 26 Jan 2024 | 13.11 | 13.36 | 12.95 | 13.05 | 13.05 | 4,944,595 |
| 25 Jan 2024 | 12.70 | 13.15 | 12.64 | 13.13 | 13.13 | 6,136,240 |
| 24 Jan 2024 | 12.62 | 12.85 | 12.42 | 12.71 | 12.71 | 4,386,035 |
| 23 Jan 2024 | 12.54 | 12.97 | 12.42 | 12.67 | 12.67 | 3,634,770 |
| 22 Jan 2024 | 13.08 | 13.15 | 12.51 | 12.68 | 12.68 | 5,243,870 |
| 19 Jan 2024 | 13.43 | 13.52 | 13.02 | 13.11 | 13.11 | 5,792,500 |
| 18 Jan 2024 | 13.60 | 13.95 | 13.15 | 13.44 | 13.44 | 7,335,240 |
| 17 Jan 2024 | 14.56 | 14.59 | 13.75 | 13.75 | 13.75 | 8,661,532 |
| 16 Jan 2024 | 14.90 | 14.99 | 14.25 | 14.59 | 14.59 | 10,293,700 |
| 15 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 12 Jan 2024 | 17.02 | 17.02 | 14.98 | 15.46 | 15.46 | 21,034,720 |
| 11 Jan 2024 | 14.05 | 15.47 | 13.96 | 15.47 | 15.47 | 7,415,710 |
| 10 Jan 2024 | 13.98 | 14.30 | 13.70 | 14.06 | 14.06 | 2,277,425 |
| 09 Jan 2024 | 13.65 | 14.05 | 13.65 | 13.98 | 13.98 | 1,899,795 |
| 08 Jan 2024 | 13.93 | 14.04 | 13.68 | 13.68 | 13.68 | 1,618,865 |
| 05 Jan 2024 | 14.16 | 14.21 | 13.80 | 13.84 | 13.84 | 1,802,630 |
| 04 Jan 2024 | 14.22 | 14.24 | 14.08 | 14.16 | 14.16 | 1,275,515 |
| 03 Jan 2024 | 14.15 | 14.24 | 14.03 | 14.19 | 14.19 | 1,827,870 |
| 02 Jan 2024 | 13.99 | 14.21 | 13.91 | 14.14 | 14.14 | 2,778,750 |
| 29 Dec 2023 | 13.78 | 13.94 | 13.61 | 13.88 | 13.88 | 2,586,910 |
| 28 Dec 2023 | 13.44 | 13.79 | 13.20 | 13.73 | 13.73 | 3,581,455 |
| 27 Dec 2023 | 13.40 | 13.63 | 13.20 | 13.44 | 13.44 | 5,085,485 |
| 26 Dec 2023 | 13.29 | 14.34 | 13.13 | 13.62 | 13.62 | 6,668,955 |
| 25 Dec 2023 | 13.49 | 13.49 | 13.13 | 13.29 | 13.29 | 1,553,140 |
| 22 Dec 2023 | 13.83 | 13.90 | 13.46 | 13.47 | 13.47 | 1,538,050 |
| 21 Dec 2023 | 13.78 | 13.89 | 13.46 | 13.87 | 13.87 | 1,591,430 |
| 20 Dec 2023 | 13.80 | 14.07 | 13.70 | 13.78 | 13.78 | 1,478,470 |
| 19 Dec 2023 | 13.91 | 14.00 | 13.65 | 13.81 | 13.81 | 1,355,890 |
| 18 Dec 2023 | 14.27 | 14.29 | 13.88 | 13.93 | 13.93 | 1,822,165 |
| 15 Dec 2023 | 14.14 | 14.23 | 13.96 | 14.16 | 14.16 | 1,456,565 |
| 14 Dec 2023 | 13.89 | 14.21 | 13.82 | 14.13 | 14.13 | 1,808,580 |
| 13 Dec 2023 | 13.95 | 14.05 | 13.84 | 13.89 | 13.89 | 1,073,475 |
| 12 Dec 2023 | 13.73 | 13.98 | 13.58 | 13.90 | 13.90 | 2,001,395 |
| 11 Dec 2023 | 13.52 | 13.77 | 13.39 | 13.71 | 13.71 | 3,142,405 |
| 08 Dec 2023 | 14.34 | 14.48 | 13.64 | 13.67 | 13.67 | 2,682,250 |
| 07 Dec 2023 | 14.42 | 14.47 | 14.23 | 14.33 | 14.33 | 1,575,115 |
| 06 Dec 2023 | 14.23 | 14.60 | 14.23 | 14.47 | 14.47 | 1,457,475 |
| 05 Dec 2023 | 14.53 | 14.59 | 14.30 | 14.40 | 14.40 | 1,440,160 |
| 04 Dec 2023 | 14.33 | 14.66 | 14.32 | 14.53 | 14.53 | 2,344,940 |
| 01 Dec 2023 | 14.30 | 14.40 | 14.17 | 14.33 | 14.33 | 2,121,540 |
| 30 Nov 2023 | 14.23 | 14.33 | 14.05 | 14.25 | 14.25 | 2,004,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.