Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 3.540
+0.060 (1.72%)
Oct 23, 2026, 3:04 PM CST
Tatwah Smartech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.59 | 3.59 | 3.31 | 3.54 | 3.54 | 1.72% | 21,627,965 |
| Oct 22, 2026 | 3.58 | 3.62 | 3.47 | 3.48 | 3.48 | -3.06% | 12,467,400 |
| Oct 21, 2026 | 3.56 | 3.66 | 3.55 | 3.59 | 3.59 | 2.28% | 14,827,900 |
| Oct 20, 2026 | 3.44 | 3.54 | 3.43 | 3.51 | 3.51 | 1.45% | 12,015,900 |
| Oct 19, 2026 | 3.48 | 3.55 | 3.41 | 3.46 | 3.46 | -0.29% | 14,952,800 |
| Oct 16, 2026 | 3.59 | 3.64 | 3.44 | 3.47 | 3.47 | -1.98% | 18,405,900 |
| Oct 15, 2026 | 3.53 | 3.63 | 3.49 | 3.54 | 3.54 | -1.12% | 15,072,000 |
| Oct 14, 2026 | 3.60 | 3.65 | 3.58 | 3.58 | 3.58 | -1.10% | 8,615,700 |
| Oct 13, 2026 | 3.55 | 3.65 | 3.45 | 3.62 | 3.62 | 0.56% | 17,477,500 |
| Oct 12, 2026 | 3.75 | 3.76 | 3.60 | 3.60 | 3.60 | -4.51% | 16,378,100 |
| Oct 9, 2026 | 3.78 | 3.80 | 3.66 | 3.77 | 3.77 | -1.31% | 19,259,100 |
| Oct 8, 2026 | 3.77 | 3.91 | 3.59 | 3.82 | 3.82 | 1.60% | 34,803,300 |
| Sep 30, 2026 | 3.75 | 3.80 | 3.70 | 3.76 | 3.76 | 1.08% | 12,340,400 |
| Sep 29, 2026 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 0.54% | 11,825,000 |
| Sep 28, 2026 | 3.82 | 3.83 | 3.68 | 3.70 | 3.70 | -4.64% | 19,098,602 |
| Sep 24, 2026 | 3.90 | 3.94 | 3.85 | 3.88 | 3.88 | 0.52% | 12,547,950 |
| Sep 23, 2026 | 3.99 | 4.01 | 3.86 | 3.86 | 3.86 | -3.74% | 19,731,100 |
| Sep 22, 2026 | 4.03 | 4.08 | 4.00 | 4.01 | 4.01 | -0.50% | 14,549,876 |
| Sep 21, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 0.75% | 16,477,900 |
| Sep 18, 2026 | 3.90 | 4.04 | 3.89 | 4.00 | 4.00 | 3.09% | 24,453,700 |
| Sep 17, 2026 | 3.89 | 3.94 | 3.85 | 3.88 | 3.88 | -0.26% | 15,835,900 |
| Sep 16, 2026 | 3.84 | 3.90 | 3.79 | 3.89 | 3.89 | 1.30% | 13,769,200 |
| Sep 15, 2026 | 3.87 | 3.94 | 3.79 | 3.84 | 3.84 | -0.26% | 22,275,200 |
| Sep 14, 2026 | 3.95 | 3.98 | 3.82 | 3.85 | 3.85 | -2.53% | 30,100,400 |
| Sep 11, 2026 | 4.10 | 4.12 | 3.90 | 3.95 | 3.95 | -4.36% | 33,398,714 |
| Sep 10, 2026 | 4.28 | 4.28 | 4.11 | 4.13 | 4.13 | -3.50% | 22,932,700 |
| Sep 9, 2026 | 4.26 | 4.33 | 4.22 | 4.28 | 4.28 | -0.23% | 13,469,700 |
| Sep 8, 2026 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | 0.23% | 15,476,000 |
| Sep 7, 2026 | 4.20 | 4.37 | 4.20 | 4.28 | 4.28 | 1.90% | 25,643,153 |
| Sep 4, 2026 | 4.33 | 4.37 | 4.18 | 4.20 | 4.20 | -3.00% | 31,973,333 |
| Sep 3, 2026 | 4.23 | 4.38 | 4.20 | 4.33 | 4.33 | 3.34% | 36,677,817 |
| Sep 2, 2026 | 4.09 | 4.23 | 4.06 | 4.19 | 4.19 | 1.95% | 24,856,900 |
| Sep 1, 2026 | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | 1.99% | 19,847,700 |
| Aug 31, 2026 | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | -1.47% | 22,126,300 |
| Aug 28, 2026 | 4.09 | 4.23 | 4.09 | 4.09 | 4.09 | -0.49% | 24,430,478 |
| Aug 27, 2026 | 4.03 | 4.12 | 4.01 | 4.11 | 4.11 | 1.48% | 16,357,700 |
| Aug 26, 2026 | 3.94 | 4.15 | 3.94 | 4.05 | 4.05 | 2.02% | 25,290,100 |
| Aug 25, 2026 | 3.98 | 4.00 | 3.90 | 3.97 | 3.97 | -1.49% | 17,862,400 |
| Aug 24, 2026 | 4.10 | 4.16 | 3.97 | 4.03 | 4.03 | -1.95% | 26,347,400 |
| Aug 21, 2026 | 4.01 | 4.17 | 3.98 | 4.11 | 4.11 | 1.48% | 24,971,700 |
| Aug 20, 2026 | 3.96 | 4.07 | 3.94 | 4.05 | 4.05 | 1.50% | 20,264,691 |
| Aug 19, 2026 | 4.05 | 4.11 | 3.95 | 3.99 | 3.99 | 0.25% | 34,244,651 |
| Aug 18, 2026 | 4.03 | 4.06 | 3.91 | 3.98 | 3.98 | -1.24% | 25,562,800 |
| Aug 17, 2026 | 4.11 | 4.12 | 3.98 | 4.03 | 4.03 | -2.18% | 33,135,500 |
| Aug 14, 2026 | 3.84 | 4.18 | 3.84 | 4.12 | 4.12 | 8.42% | 55,700,924 |
| Aug 13, 2026 | 3.90 | 3.97 | 3.80 | 3.80 | 3.80 | -2.31% | 27,761,422 |
| Aug 12, 2026 | 3.85 | 3.92 | 3.82 | 3.89 | 3.89 | 1.30% | 24,412,469 |
| Aug 11, 2026 | 3.73 | 3.88 | 3.71 | 3.84 | 3.84 | 0.79% | 24,296,785 |
| Aug 10, 2026 | 3.82 | 3.86 | 3.74 | 3.81 | 3.81 | -1.55% | 24,699,411 |
| Aug 7, 2026 | 3.73 | 3.98 | 3.69 | 3.87 | 3.87 | 4.59% | 38,092,400 |