Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 3.510
-0.100 (-2.77%)
Oct 17, 2025, 3:04 PM CST
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.61 | 3.62 | 3.50 | 3.51 | 3.51 | -2.77% | 22,260,266 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.17% | 16,155,366 |
| Oct 15, 2025 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | 0.82% | 17,377,231 |
| Oct 14, 2025 | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | -1.35% | 21,296,286 |
| Oct 13, 2025 | 3.68 | 3.72 | 3.57 | 3.71 | 3.71 | -1.33% | 19,704,184 |
| Oct 10, 2025 | 3.75 | 3.81 | 3.72 | 3.76 | 3.76 | 0.27% | 18,683,954 |
| Oct 9, 2025 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -0.27% | 17,573,200 |
| Sep 30, 2025 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 1.08% | 14,768,273 |
| Sep 29, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | - | 17,062,146 |
| Sep 26, 2025 | 3.74 | 3.76 | 3.69 | 3.72 | 3.72 | -0.27% | 16,165,246 |
| Sep 25, 2025 | 3.80 | 3.81 | 3.73 | 3.73 | 3.73 | -2.10% | 17,651,375 |
| Sep 24, 2025 | 3.75 | 3.81 | 3.72 | 3.81 | 3.81 | 1.06% | 18,687,282 |
| Sep 23, 2025 | 3.88 | 3.89 | 3.69 | 3.77 | 3.77 | -3.33% | 33,557,750 |
| Sep 22, 2025 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.76% | 28,113,600 |
| Sep 19, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -0.25% | 17,423,439 |
| Sep 18, 2025 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -2.21% | 40,128,267 |
| 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 |