Shanghai - Delayed Quote
CNY
Hefei Taihe Intelligent Technology Group Co.,Ltd. (603656.SS)
19.16
+0.17
(+0.90%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
18.62
19.38
18.62
19.16
19.16
4,713,996
Oct 30, 2026
18.25
19.22
18.22
18.99
18.99
5,760,420
Oct 29, 2026
18.16
18.68
18.11
18.48
18.48
3,370,120
Oct 28, 2026
18.18
19.05
17.81
18.74
18.74
5,763,400
Oct 27, 2026
19.03
19.18
18.10
18.12
18.12
5,574,184
Oct 26, 2026
19.34
19.55
18.70
19.23
19.23
5,345,840
Oct 23, 2026
19.16
19.58
18.30
19.38
19.38
8,269,884
Oct 22, 2026
18.93
19.88
18.22
19.58
19.58
10,459,797
Oct 21, 2026
18.39
19.70
18.30
18.72
18.72
8,066,640
Oct 20, 2026
17.93
20.05
17.76
18.70
18.70
8,983,093
Oct 19, 2026
18.70
18.70
17.63
18.23
18.23
7,598,293
Oct 16, 2026
17.90
18.76
17.72
18.72
18.72
9,469,900
Oct 15, 2026
18.40
18.66
17.50
17.83
17.83
11,774,311
Oct 14, 2026
17.35
19.06
17.35
19.06
19.06
9,885,135
Oct 13, 2026
17.12
17.45
16.85
17.33
17.33
1,788,051
Oct 12, 2026
17.16
17.34
17.02
17.21
17.21
1,277,500
Oct 9, 2026
17.21
17.22
16.49
17.09
17.09
2,244,900
Oct 8, 2026
17.26
17.33
17.06
17.18
17.18
1,461,073
Sep 30, 2026
17.48
17.49
17.05
17.19
17.19
1,551,873
Sep 29, 2026
17.42
17.52
17.23
17.41
17.41
1,112,201
Sep 28, 2026
17.60
17.60
17.22
17.35
17.35
1,466,400
Sep 24, 2026
17.60
17.70
17.47
17.56
17.56
1,589,000
Sep 23, 2026
17.36
17.58
17.26
17.57
17.57
1,662,600
Sep 22, 2026
17.40
17.66
17.33
17.38
17.38
2,805,600
Sep 21, 2026
17.33
17.49
17.22
17.40
17.40
1,904,173
Sep 18, 2026
17.48
17.67
17.30
17.32
17.32
1,465,256
Sep 17, 2026
17.24
17.50
17.16
17.44
17.44
1,488,000
Sep 16, 2026
17.10
17.43
17.05
17.31
17.31
1,485,700
Sep 15, 2026
17.00
17.14
16.85
17.13
17.13
1,472,960
Sep 14, 2026
16.85
17.02
16.74
16.96
16.96
871,889
Sep 11, 2026
17.19
17.23
16.70
16.83
16.83
1,830,380
Sep 10, 2026
17.32
17.45
17.10
17.11
17.11
1,170,500
Sep 9, 2026
17.37
17.69
17.33
17.38
17.38
1,135,900
Sep 8, 2026
17.33
17.51
17.20
17.48
17.48
1,061,120
Sep 7, 2026
17.28
17.36
17.08
17.31
17.31
952,000
Sep 4, 2026
17.33
17.56
17.12
17.21
17.21
1,645,900
Sep 3, 2026
17.43
17.57
17.17
17.26
17.26
1,409,400
Sep 2, 2026
17.66
17.69
17.36
17.43
17.43
1,185,200
Sep 1, 2026
17.63
17.73
17.53
17.72
17.72
1,254,800
Aug 31, 2026
17.48
17.71
17.45
17.58
17.58
1,412,300
Aug 28, 2026
17.58
18.14
17.52
17.57
17.57
1,968,720
Aug 27, 2026
17.45
17.58
17.23
17.58
17.58
1,191,222
Aug 26, 2026
17.36
17.58
17.20
17.48
17.48
1,319,900
Aug 25, 2026
17.16
17.38
17.04
17.35
17.35
1,034,600
Aug 24, 2026
17.52
17.52
17.04
17.16
17.16
1,581,900
Aug 21, 2026
17.36
17.59
17.11
17.53
17.53
1,340,400
Aug 20, 2026
17.59
17.59
17.20
17.37
17.37
1,189,800
Aug 19, 2026
17.80
18.08
17.30
17.35
17.35
2,401,391
Aug 18, 2026
17.85
18.17
17.62
18.06
18.06
2,146,900
Aug 17, 2026
17.54
17.79
17.43
17.70
17.70
1,426,240
Aug 14, 2026
17.61
17.70
17.39
17.51
17.51
1,557,700
Aug 13, 2026
17.89
17.98
17.63
17.64
17.64
2,118,100
Aug 12, 2026
17.69
18.30
17.60
17.99
17.99
2,949,200
Aug 11, 2026
17.90
17.90
17.48
17.69
17.69
1,191,999
Aug 10, 2026
17.57
17.82
17.45
17.80
17.80
1,599,800
Aug 7, 2026
17.60
17.86
17.36
17.60
17.60
1,487,100
Aug 6, 2026
17.70
18.26
17.42
17.65
17.65
2,218,700
Aug 5, 2026
17.28
17.69
17.28
17.69
17.69
1,586,960
Aug 4, 2026
17.50
17.55
17.25
17.41
17.41
1,573,799
Aug 3, 2026
17.48
17.70
17.27
17.38
17.38
1,599,160
Jul 31, 2026
17.02
17.29
17.02
17.27
17.27
1,579,000
Jul 30, 2026
17.03
17.57
16.92
16.94
16.94
2,202,400
Jul 29, 2026
17.03
17.21
16.91
17.15
17.15
1,269,200
Jul 28, 2026
17.03
17.15
16.85
17.03
17.03
1,336,300
Jul 27, 2026
17.05
17.25
16.81
16.98
16.98
1,989,900
Jul 24, 2026
16.94
17.03
16.57
16.58
16.58
1,068,800
Jul 23, 2026
16.62
17.06
16.62
17.03
17.03
1,445,700
Jul 22, 2026
16.64
17.00
16.51
16.75
16.75
2,275,900
Jul 21, 2026
16.78
16.80
15.97
16.71
16.71
3,120,600
Jul 20, 2026
17.00
17.12
16.49
16.80
16.80
3,313,720
Jul 17, 2026
17.58
17.89
16.82
16.82
16.82
2,798,300
Jul 16, 2026
17.43
18.03
17.43
17.68
17.68
2,030,628
Jul 15, 2026
18.18
18.18
17.34
17.42
17.42
2,480,988
Jul 14, 2026
17.00
17.60
16.80
17.56
17.56
2,977,700
Jul 13, 2026
17.02
17.32
16.56
17.01
17.01
3,079,752
Jul 10, 2026
16.99
17.33
16.83
17.00
17.00
1,543,100
Jul 9, 2026
17.30
17.30
16.58
17.05
17.05
2,007,100
Jul 8, 2026
17.41
17.51
17.10
17.14
17.14
1,560,300
Jul 7, 2026
17.59
17.92
17.37
17.42
17.42
2,570,700
Jul 6, 2026
17.45
18.02
17.44
17.73
17.73
2,987,500
Jul 3, 2026
17.30
17.70
17.07
17.47
17.47
2,190,700
Jul 2, 2026
17.60
17.95
17.24
17.24
17.24
2,706,800
Jul 1, 2026
17.56
17.90
17.39
17.60
17.60
2,792,300
Jun 30, 2026
17.31
18.05
17.26
17.58
17.58
2,273,337
Jun 29, 2026
16.87
17.60
16.55
17.42
17.42
2,931,128
Jun 26, 2026
17.57
17.73
16.81
17.02
17.02
2,906,300
Jun 25, 2026
17.99
18.09
17.48
17.49
17.49
3,420,000
Jun 24, 2026
18.37
18.97
17.88
18.00
18.00
3,858,136
Jun 23, 2026
18.26
18.61
18.18
18.31
18.31
2,255,200
Jun 22, 2026
18.54
18.54
17.72
18.40
18.40
3,618,106
Jun 18, 2026
18.10
18.99
17.90
18.55
18.55
4,041,642
Jun 17, 2026
18.36
18.76
18.06
18.20
18.20
3,011,436
Jun 16, 2026
18.15
18.55
17.71
18.46
18.46
3,875,260
Jun 15, 2026
18.50
18.78
18.08
18.16
18.16
3,910,442
Jun 12, 2026
18.20
18.80
17.82
18.22
18.22
4,006,470
Jun 11, 2026
17.74
18.32
17.44
18.03
18.03
4,048,900
Jun 10, 2026
17.91
17.97
17.25
17.88
17.88
4,515,666
Jun 9, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
18.70
18.71
17.97
18.06
18.06
5,505,700
Jun 8, 2026
19.12
19.12
18.32
18.71
18.66
6,179,300
Jun 5, 2026
19.56
19.87
19.07
19.21
19.16
6,522,152
Jun 4, 2026
20.56
20.75
19.57
19.66
19.61
9,805,456
Jun 3, 2026
18.36
20.19
18.34
20.19
20.14
5,758,416
Jun 2, 2026
18.12
18.40
17.91
18.35
18.30
3,020,600
Jun 1, 2026
17.96
18.33
17.74
18.12
18.07
2,718,500
May 29, 2026
18.36
18.49
17.78
17.90
17.85
3,489,496
May 28, 2026
18.15
18.50
18.08
18.32
18.27
2,138,800
May 27, 2026
18.29
18.56
18.11
18.23
18.18
2,993,800
May 26, 2026
18.60
18.65
18.11
18.38
18.33
3,208,900
May 25, 2026
18.72
18.99
18.56
18.66
18.61
2,531,900
May 22, 2026
18.61
18.90
18.26
18.72
18.67
2,613,300
May 21, 2026
18.95
19.20
18.48
18.52
18.47
3,143,260
May 20, 2026
19.00
19.07
18.72
18.99
18.94
2,042,500
May 19, 2026
18.89
19.06
18.70
18.96
18.91
1,920,400
May 18, 2026
19.34
19.34
18.69
18.91
18.86
3,105,360
May 15, 2026
19.23
19.56
19.05
19.15
19.10
2,485,400
May 14, 2026
19.68
19.69
19.18
19.24
19.19
2,472,200
May 13, 2026
19.75
19.75
19.35
19.57
19.52
2,760,709
May 12, 2026
20.05
20.07
19.66
19.68
19.63
2,739,300
May 11, 2026
20.39
20.39
19.88
19.92
19.87
3,258,600
May 8, 2026
20.00
20.58
19.83
20.29
20.24
3,407,092
May 7, 2026
20.17
20.34
19.96
20.09
20.04
2,831,092
May 6, 2026
20.02
20.25
19.91
20.03
19.98
2,203,000
Apr 30, 2026
19.84
20.05
19.78
19.96
19.91
2,091,300
Apr 29, 2026
20.02
20.35
19.90
19.93
19.88
2,525,600
Apr 28, 2026
20.39
20.49
19.91
20.02
19.97
2,726,900
Apr 27, 2026
20.40
20.60
20.00
20.43
20.38
4,123,040
Apr 24, 2026
20.10
20.14
19.88
19.96
19.91
3,432,225
Apr 23, 2026
20.48
20.49
20.05
20.13
20.08
2,173,196
Apr 22, 2026
20.50
20.74
20.31
20.45
20.40
2,705,976
Apr 21, 2026
21.06
21.12
20.38
20.40
20.35
3,242,440
Apr 20, 2026
21.12
21.19
20.68
21.02
20.96
2,574,300
Apr 17, 2026
20.55
21.49
20.28
21.12
21.06
4,007,640
Apr 16, 2026
20.58
20.58
20.37
20.52
20.47
1,766,600
Apr 15, 2026
20.85
21.07
20.42
20.55
20.50
2,358,400
Apr 14, 2026
20.95
21.14
20.73
20.80
20.74
1,829,200
Apr 13, 2026
20.46
20.95
20.26
20.81
20.75
2,017,220
Apr 10, 2026
20.45
20.80
20.39
20.50
20.45
1,684,471
Apr 9, 2026
20.80
20.80
20.20
20.30
20.25
1,600,500
Apr 8, 2026
20.71
20.99
20.65
20.84
20.78
2,526,271
Apr 7, 2026
20.20
20.45
20.05
20.25
20.20
1,492,300
Apr 3, 2026
20.62
20.95
20.20
20.31
20.26
1,851,420
Apr 2, 2026
20.86
21.07
20.57
20.69
20.63
1,724,700
Apr 1, 2026
21.17
21.27
20.88
20.96
20.90
1,515,368
Mar 31, 2026
21.11
21.25
20.75
20.92
20.86
2,244,492
Mar 30, 2026
22.20
22.20
20.96
21.18
21.12
4,123,700
Mar 27, 2026
21.70
22.36
21.70
22.25
22.19
1,569,100
Mar 26, 2026
22.03
22.25
21.81
21.98
21.92
1,675,000
Mar 25, 2026
21.59
22.29
21.59
22.01
21.95
2,280,856
Mar 24, 2026
21.06
21.57
20.95
21.52
21.46
3,295,660
Mar 23, 2026
21.65
21.68
20.46
20.81
20.75
4,315,231
Mar 20, 2026
22.00
22.63
21.77
21.86
21.80
2,692,600
Mar 19, 2026
22.05
22.43
21.91
22.04
21.98
2,419,700
Mar 18, 2026
22.17
22.42
21.94
22.26
22.20
1,922,600
Mar 17, 2026
22.60
22.60
22.11
22.15
22.09
2,261,700
Mar 16, 2026
22.48
22.69
22.23
22.52
22.46
2,233,700
Mar 13, 2026
22.43
22.65
22.00
22.48
22.42
1,780,300
Mar 12, 2026
22.59
22.67
22.31
22.45
22.39
1,899,100
Mar 11, 2026
22.61
23.06
22.39
22.62
22.56
2,931,220
Mar 10, 2026
22.19
22.58
22.19
22.50
22.44
2,102,364
Mar 9, 2026
22.33
22.33
21.60
22.08
22.02
3,382,800
Mar 6, 2026
22.03
22.54
21.95
22.37
22.31
2,366,137
Mar 5, 2026
22.50
22.50
21.96
22.03
21.97
2,367,753
Mar 4, 2026
21.58
22.35
21.57
21.93
21.87
3,801,453
Mar 3, 2026
23.00
23.20
21.85
21.96
21.90
4,772,000
Mar 2, 2026
23.65
24.10
22.75
23.07
23.01
5,462,900
Feb 27, 2026
24.33
24.57
24.07
24.14
24.08
2,031,608
Feb 26, 2026
24.37
24.55
24.19
24.38
24.31
2,118,400
Feb 25, 2026
24.05
24.68
23.78
24.37
24.30
3,687,020
Feb 24, 2026
24.00
24.31
23.87
24.00
23.94
2,454,996
Feb 13, 2026
23.83
23.98
23.63
23.81
23.75
1,677,980
Feb 12, 2026
23.89
23.89
23.50
23.78
23.72
1,910,075
Feb 11, 2026
24.00
24.08
23.58
23.74
23.68
2,309,515
Feb 10, 2026
24.36
24.43
23.97
23.99
23.93
2,102,700
Feb 9, 2026
24.40
24.72
24.20
24.32
24.26
2,325,115
Feb 6, 2026
24.38
24.59
24.10
24.32
24.26
2,548,500
Feb 5, 2026
24.50
24.89
24.46
24.59
24.52
2,616,200
Feb 4, 2026
24.40
25.55
24.40
24.72
24.65
4,308,990
Feb 3, 2026
24.21
24.45
23.90
24.40
24.33
2,954,056
Feb 2, 2026
24.56
24.60
23.92
24.04
23.98
3,417,360
Jan 30, 2026
24.52
24.62
23.72
24.33
24.26
4,986,000
Jan 29, 2026
24.81
25.79
24.27
24.42
24.35
5,854,099
Jan 28, 2026
25.15
25.26
24.66
24.82
24.75
3,641,060
Jan 27, 2026
24.78
25.18
24.23
25.03
24.96
5,327,211
Jan 26, 2026
24.02
25.67
23.71
25.08
25.01
8,253,831
Jan 23, 2026
23.88
24.08
23.73
24.00
23.94
2,457,000
Jan 22, 2026
23.65
23.99
23.32
23.89
23.83
3,184,968
Jan 21, 2026
23.20
23.56
23.06
23.47
23.41
2,112,000
Jan 20, 2026
23.70
23.88
23.16
23.35
23.29
2,862,100
Jan 19, 2026
23.20
23.93
23.19
23.56
23.50
4,008,720
Jan 16, 2026
23.08
23.32
22.88
23.15
23.09
3,742,000
Jan 15, 2026
22.71
23.05
22.66
22.91
22.85
2,445,000
Jan 14, 2026
23.09
23.15
22.58
22.89
22.83
4,140,000
Jan 13, 2026
23.27
23.34
22.83
22.88
22.82
3,129,860
Jan 12, 2026
23.35
23.51
23.17
23.26
23.20
3,481,600
Jan 9, 2026
23.18
23.57
22.97
23.36
23.30
3,460,700
Jan 8, 2026
22.91
23.49
22.85
23.19
23.13
2,781,660
Jan 7, 2026
23.24
23.36
22.90
23.06
23.00
3,294,000
Jan 6, 2026
23.00
23.99
23.00
23.12
23.06
4,246,700
Jan 5, 2026
23.04
23.12
22.77
22.94
22.88
2,640,760
Dec 31, 2025
22.80
23.06
22.46
23.03
22.97
2,593,760
Dec 30, 2025
22.77
23.13
22.57
22.80
22.74
2,980,200
Dec 29, 2025
22.98
23.09
22.50
22.69
22.63
2,549,409
Dec 26, 2025
22.66
22.94
22.50
22.72
22.66
3,190,540
Dec 25, 2025
21.80
23.34
21.75
22.70
22.64
4,804,473
Dec 24, 2025
21.68
21.91
21.60
21.81
21.75
1,263,600
Dec 23, 2025
21.70
21.90
21.50
21.68
21.62
1,243,646
Dec 22, 2025
21.80
22.03
21.69
21.73
21.67
1,630,206
Dec 19, 2025
21.70
21.85
21.50
21.77
21.71
1,631,700
Dec 18, 2025
21.69
21.85
21.53
21.59
21.53
1,646,900
Dec 17, 2025
21.85
22.07
21.30
21.67
21.61
2,236,000
Dec 16, 2025
22.19
22.26
21.63
21.69
21.63
1,981,460
Dec 15, 2025
22.32
22.51
22.12
22.20
22.14
2,735,800
Dec 12, 2025
22.61
22.88
22.52
22.55
22.49
2,210,740
Dec 11, 2025
23.05
23.17
22.70
22.74
22.68
2,047,040
Dec 10, 2025
23.39
23.42
22.90
23.00
22.94
1,911,900
Dec 9, 2025
23.43
24.15
23.30
23.32
23.26
3,130,169
Dec 8, 2025
23.20
23.56
23.01
23.46
23.40
2,296,248
Dec 5, 2025
23.16
23.27
22.81
23.27
23.21
2,110,100
Dec 4, 2025
23.30
23.59
23.00
23.01
22.95
2,734,436
Dec 3, 2025
23.05
23.33
22.90
23.13
23.07
2,899,700
Dec 2, 2025
23.16
23.18
22.78
23.05
22.99
2,327,600
Dec 1, 2025
23.15
23.20
22.82
23.09
23.03
1,759,969
Nov 28, 2025
22.62
23.05
22.61
22.99
22.93
1,610,100
Nov 27, 2025
22.85
23.20
22.67
22.69
22.63
1,624,100
Nov 26, 2025
22.75
23.09
22.68
22.74
22.68
2,462,685
Nov 25, 2025
22.66
23.17
22.60
22.95
22.89
2,798,835
Nov 24, 2025
22.20
22.85
22.12
22.57
22.51
3,479,560
Nov 21, 2025
22.90
23.18
22.11
22.20
22.14
3,958,600
Nov 20, 2025
23.38
23.59
22.93
23.07
23.01
3,407,384
Nov 19, 2025
23.95
24.06
23.26
23.37
23.31
3,579,500
Nov 18, 2025
23.86
24.22
23.69
23.95
23.89
3,329,620
Nov 17, 2025
24.62
24.67
23.75
23.96
23.90
5,444,300
Nov 14, 2025
24.52
25.00
24.28
24.60
24.53
3,460,400
Nov 13, 2025
24.66
25.29
24.40
24.56
24.49
5,765,400
Nov 12, 2025
25.15
25.17
24.46
24.90
24.83
5,005,100
Nov 11, 2025
24.24
26.08
24.10
25.21
25.14
10,658,328
Nov 10, 2025
24.49
24.64
23.96
24.24
24.18
4,448,800
Nov 7, 2025
25.06
25.06
24.36
24.39
24.32
5,510,002
Nov 6, 2025
24.78
25.40
24.57
25.06
24.99
6,289,564
Nov 5, 2025
24.30
24.96
24.21
24.78
24.71
6,349,972
Nov 4, 2025
25.40
26.50
24.45
24.75
24.68
14,183,688
Nov 3, 2025
23.83
25.77
23.50
25.45
25.38
20,234,336
