Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 5.92
+0.20 (3.50%)
At close: Dec 24, 2025
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.84 | 5.90 | 5.65 | 5.88 | - | 2.80% | 62,920,379 |
| Dec 23, 2025 | 5.96 | 6.01 | 5.68 | 5.72 | 5.72 | -3.87% | 117,114,100 |
| Dec 22, 2025 | 6.03 | 6.12 | 5.92 | 5.95 | 5.95 | -1.33% | 109,030,500 |
| Dec 19, 2025 | 5.84 | 6.07 | 5.84 | 6.03 | 6.03 | 2.73% | 127,056,700 |
| Dec 18, 2025 | 5.81 | 6.08 | 5.80 | 5.87 | 5.87 | 1.21% | 151,996,700 |
| Dec 17, 2025 | 6.10 | 6.15 | 5.66 | 5.80 | 5.80 | -7.05% | 193,301,600 |
| Dec 16, 2025 | 6.90 | 6.94 | 6.20 | 6.24 | 6.24 | -8.77% | 217,388,300 |
| Dec 15, 2025 | 6.69 | 7.08 | 6.35 | 6.84 | 6.84 | 2.24% | 249,692,200 |
| Dec 12, 2025 | 7.20 | 7.35 | 6.62 | 6.69 | 6.69 | -7.60% | 295,222,400 |
| Dec 11, 2025 | 7.55 | 7.71 | 7.24 | 7.24 | 7.24 | -9.95% | 238,831,400 |
| Dec 10, 2025 | 7.84 | 8.37 | 7.60 | 8.04 | 8.04 | 2.55% | 467,734,600 |
| Dec 9, 2025 | 7.84 | 7.84 | 7.49 | 7.84 | 7.84 | 9.96% | 192,980,300 |
| Dec 8, 2025 | 6.79 | 7.13 | 6.79 | 7.13 | 7.13 | 10.03% | 125,596,500 |
| Dec 5, 2025 | 6.76 | 6.76 | 6.11 | 6.48 | 6.48 | 2.37% | 357,134,500 |
| Dec 4, 2025 | 5.74 | 6.33 | 5.64 | 6.33 | 6.33 | 10.09% | 169,068,000 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.62 | 5.75 | 5.75 | -4.49% | 176,545,711 |
| Dec 2, 2025 | 6.01 | 6.17 | 5.81 | 6.02 | 6.02 | 0.17% | 216,287,600 |
| Dec 1, 2025 | 6.11 | 6.41 | 5.96 | 6.01 | 6.01 | 2.91% | 224,137,600 |
| Nov 28, 2025 | 5.72 | 5.95 | 5.63 | 5.84 | 5.84 | 3.55% | 204,685,513 |
| Nov 27, 2025 | 6.35 | 6.35 | 5.61 | 5.64 | 5.64 | -6.62% | 288,133,668 |
| Nov 26, 2025 | 5.90 | 6.04 | 5.79 | 6.04 | 6.04 | 10.02% | 80,911,730 |
| Nov 25, 2025 | 5.05 | 5.49 | 5.03 | 5.49 | 5.49 | 10.02% | 131,918,195 |
| Nov 24, 2025 | 4.99 | 5.12 | 4.71 | 4.99 | 4.99 | -1.77% | 147,953,400 |
| Nov 21, 2025 | 5.42 | 5.49 | 5.08 | 5.08 | 5.08 | -9.93% | 142,671,200 |
| Nov 20, 2025 | 5.59 | 5.82 | 5.30 | 5.64 | 5.64 | -3.09% | 203,805,800 |
| Nov 19, 2025 | 5.59 | 6.05 | 5.50 | 5.82 | 5.82 | 3.01% | 278,292,300 |
| Nov 18, 2025 | 6.32 | 6.47 | 5.60 | 5.65 | 5.65 | -4.24% | 363,470,200 |
| Nov 17, 2025 | 5.29 | 5.90 | 5.29 | 5.90 | 5.90 | 10.07% | 263,168,600 |
| Nov 14, 2025 | 5.57 | 5.82 | 5.36 | 5.36 | 5.36 | -1.47% | 184,355,200 |
| Nov 13, 2025 | 5.27 | 5.57 | 5.27 | 5.44 | 5.44 | 2.84% | 197,771,000 |
| Nov 12, 2025 | 5.50 | 5.66 | 5.22 | 5.29 | 5.29 | -7.03% | 271,228,700 |
| Nov 11, 2025 | 5.38 | 5.97 | 5.25 | 5.69 | 5.69 | 4.79% | 367,513,100 |
| Nov 10, 2025 | 5.35 | 5.54 | 5.21 | 5.43 | 5.43 | 3.04% | 239,657,200 |
| Nov 7, 2025 | 5.22 | 5.41 | 5.13 | 5.27 | 5.27 | 2.93% | 234,507,500 |
| Nov 6, 2025 | 5.27 | 5.35 | 5.08 | 5.12 | 5.12 | -3.21% | 202,558,800 |
| Nov 5, 2025 | 5.29 | 5.55 | 5.18 | 5.29 | 5.29 | 2.72% | 345,968,700 |
| Nov 4, 2025 | 4.59 | 5.15 | 4.54 | 5.15 | 5.15 | 10.04% | 197,029,400 |
| Nov 3, 2025 | 4.51 | 4.72 | 4.46 | 4.68 | 4.68 | 1.30% | 169,985,500 |
| Oct 31, 2025 | 4.84 | 5.07 | 4.60 | 4.62 | 4.62 | -9.41% | 270,958,900 |
| Oct 30, 2025 | 4.94 | 5.48 | 4.70 | 5.10 | 5.10 | -1.73% | 388,728,400 |
| Oct 29, 2025 | 5.50 | 5.80 | 5.14 | 5.19 | 5.19 | -3.89% | 438,849,000 |
| Oct 28, 2025 | 5.30 | 5.40 | 5.11 | 5.40 | 5.40 | 9.98% | 202,869,200 |
| Oct 27, 2025 | 4.74 | 4.91 | 4.70 | 4.91 | 4.91 | 10.09% | 221,742,900 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 10.12% | 67,249,430 |
| Oct 23, 2025 | 3.69 | 4.05 | 3.65 | 4.05 | 4.05 | 10.05% | 51,605,090 |
| Oct 22, 2025 | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | 1.10% | 17,050,660 |
| Oct 21, 2025 | 3.59 | 3.65 | 3.56 | 3.64 | 3.64 | 1.39% | 15,715,750 |
| Oct 20, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 2.28% | 18,107,820 |
| Oct 17, 2025 | 3.61 | 3.62 | 3.50 | 3.51 | 3.51 | -2.77% | 22,260,260 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.17% | 16,155,360 |