Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 4.070
-0.060 (-1.45%)
Sep 17, 2025, 3:04 PM CST
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -1.45% | 30,191,404 |
| Sep 16, 2025 | 4.07 | 4.13 | 4.04 | 4.13 | 4.13 | 1.23% | 41,198,189 |
| Sep 15, 2025 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | 0.49% | 38,174,486 |
| Sep 12, 2025 | 4.07 | 4.10 | 4.05 | 4.06 | 4.06 | -0.49% | 29,329,652 |
| Sep 11, 2025 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | -0.97% | 40,552,508 |
| Sep 10, 2025 | 4.05 | 4.17 | 4.01 | 4.12 | 4.12 | 0.98% | 62,273,270 |
| Sep 9, 2025 | 4.00 | 4.14 | 3.97 | 4.08 | 4.08 | 2.00% | 50,859,715 |
| Sep 8, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 0.76% | 22,270,800 |
| Sep 5, 2025 | 3.93 | 3.97 | 3.86 | 3.97 | 3.97 | 1.02% | 27,251,851 |
| Sep 4, 2025 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 1.03% | 25,334,160 |
| Sep 3, 2025 | 4.00 | 4.01 | 3.87 | 3.89 | 3.89 | -2.75% | 35,440,530 |
| Sep 2, 2025 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -1.23% | 42,355,025 |
| Sep 1, 2025 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | 0.50% | 32,814,955 |
| Aug 29, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -1.95% | 36,900,133 |
| Aug 28, 2025 | 4.05 | 4.14 | 3.99 | 4.11 | 4.11 | 1.23% | 59,229,652 |
| Aug 27, 2025 | 4.23 | 4.27 | 4.05 | 4.06 | 4.06 | -2.17% | 72,227,733 |
| Aug 26, 2025 | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | 0.73% | 69,794,681 |
| Aug 25, 2025 | 4.07 | 4.15 | 4.04 | 4.12 | 4.12 | 1.48% | 76,697,482 |
| Aug 22, 2025 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | - | 41,258,496 |
| Aug 21, 2025 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | -0.25% | 47,291,600 |
| Aug 20, 2025 | 4.06 | 4.07 | 4.00 | 4.07 | 4.07 | -0.49% | 60,008,116 |
| Aug 19, 2025 | 3.97 | 4.19 | 3.94 | 4.09 | 4.09 | 3.02% | 108,673,850 |
| Aug 18, 2025 | 3.89 | 4.00 | 3.86 | 3.97 | 3.97 | 2.06% | 51,215,250 |
| Aug 15, 2025 | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | -0.26% | 36,345,200 |
| Aug 14, 2025 | 4.01 | 4.02 | 3.86 | 3.90 | 3.90 | -2.50% | 54,410,600 |
| Aug 13, 2025 | 4.04 | 4.09 | 3.99 | 4.00 | 4.00 | -0.99% | 48,737,100 |
| Aug 12, 2025 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 32,369,800 |
| Aug 11, 2025 | 4.08 | 4.10 | 4.05 | 4.07 | 4.07 | - | 33,480,684 |
| Aug 8, 2025 | 4.07 | 4.14 | 4.04 | 4.07 | 4.07 | -0.25% | 39,863,860 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.03 | 4.08 | 4.08 | -0.49% | 42,749,294 |
| Aug 6, 2025 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 35,746,075 |
| Aug 5, 2025 | 4.09 | 4.17 | 4.08 | 4.09 | 4.09 | 0.25% | 43,586,600 |
| Aug 4, 2025 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | 0.99% | 53,461,279 |
| Aug 1, 2025 | 3.99 | 4.07 | 3.95 | 4.04 | 4.04 | 2.54% | 75,549,141 |
| Jul 31, 2025 | 4.18 | 4.18 | 3.94 | 3.94 | 3.94 | -8.80% | 146,110,905 |
| Jul 30, 2025 | 4.22 | 4.42 | 4.19 | 4.32 | 4.32 | -2.92% | 160,020,680 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -9.92% | 19,575,100 |
| Jul 28, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.20% | 22,398,300 |
| Jul 25, 2025 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | 1.02% | 32,903,850 |
| Jul 24, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 20,648,800 |
| Jul 23, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.62% | 26,055,458 |
| Jul 22, 2025 | 4.92 | 5.06 | 4.91 | 4.95 | 4.95 | 0.41% | 34,323,530 |
| Jul 21, 2025 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | 0.82% | 31,651,609 |
| Jul 18, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | -0.20% | 28,040,158 |
| Jul 17, 2025 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 1.24% | 29,735,733 |
| Jul 16, 2025 | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | 1.26% | 31,970,830 |
| Jul 15, 2025 | 4.94 | 4.95 | 4.70 | 4.78 | 4.78 | -4.59% | 65,771,397 |
| Jul 14, 2025 | 5.08 | 5.10 | 4.97 | 5.01 | 5.01 | -1.57% | 35,784,072 |
| Jul 11, 2025 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | - | 37,350,900 |
| Jul 10, 2025 | 5.13 | 5.15 | 5.05 | 5.09 | 5.09 | -1.55% | 52,474,189 |