Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 4.110
+0.060 (1.48%)
Aug 21, 2026, 3:04 PM CST
Tatwah Smartech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.01 | 4.17 | 3.98 | 4.11 | 4.11 | 1.48% | 24,984,000 |
| 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% | 25,576,800 |
| Aug 17, 2026 | 4.11 | 4.12 | 3.98 | 4.03 | 4.03 | -2.18% | 33,136,600 |
| Aug 14, 2026 | 3.84 | 4.18 | 3.84 | 4.12 | 4.12 | 8.42% | 55,747,124 |
| 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% | 24,439,669 |
| 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% | 24,699,410 |
| Aug 7, 2026 | 3.73 | 3.98 | 3.69 | 3.87 | 3.87 | 4.59% | 38,092,400 |
| Aug 6, 2026 | 3.78 | 3.81 | 3.63 | 3.70 | 3.70 | -3.14% | 37,031,100 |
| Aug 5, 2026 | 3.77 | 3.92 | 3.76 | 3.82 | 3.82 | 1.33% | 36,485,600 |
| Aug 4, 2026 | 3.77 | 3.82 | 3.68 | 3.77 | 3.77 | -0.53% | 33,645,000 |
| Aug 3, 2026 | 3.71 | 3.86 | 3.70 | 3.79 | 3.79 | 2.16% | 37,311,600 |
| Jul 31, 2026 | 3.69 | 3.85 | 3.65 | 3.71 | 3.71 | 0.54% | 59,566,600 |
| Jul 30, 2026 | 3.35 | 3.69 | 3.28 | 3.69 | 3.69 | 10.15% | 54,221,350 |
| Jul 29, 2026 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | 0.90% | 21,895,400 |
| Jul 28, 2026 | 3.29 | 3.42 | 3.28 | 3.32 | 3.32 | -0.60% | 23,428,800 |
| Jul 27, 2026 | 3.12 | 3.34 | 3.11 | 3.34 | 3.34 | 6.03% | 28,694,600 |
| Jul 24, 2026 | 3.24 | 3.31 | 3.13 | 3.15 | 3.15 | - | 28,651,948 |
| Jul 23, 2026 | 3.03 | 3.22 | 3.00 | 3.15 | 3.15 | 3.62% | 29,139,035 |
| Jul 22, 2026 | 3.04 | 3.16 | 3.02 | 3.04 | 3.04 | -1.30% | 23,707,500 |
| Jul 21, 2026 | 3.15 | 3.20 | 2.91 | 3.08 | 3.08 | -4.64% | 41,612,035 |
| Jul 20, 2026 | 3.52 | 3.57 | 3.19 | 3.23 | 3.23 | -8.76% | 42,745,813 |
| Jul 17, 2026 | 3.50 | 3.62 | 3.40 | 3.54 | 3.54 | 1.14% | 35,855,224 |
| Jul 16, 2026 | 3.41 | 3.54 | 3.37 | 3.50 | 3.50 | 1.16% | 22,939,500 |
| Jul 15, 2026 | 3.42 | 3.56 | 3.39 | 3.46 | 3.46 | 1.17% | 26,158,800 |
| Jul 14, 2026 | 3.31 | 3.44 | 3.25 | 3.42 | 3.42 | 3.32% | 27,990,374 |
| Jul 13, 2026 | 3.54 | 3.58 | 3.28 | 3.31 | 3.31 | -7.28% | 36,160,767 |
| Jul 10, 2026 | 3.38 | 3.72 | 3.38 | 3.57 | 3.57 | 3.78% | 42,599,341 |
| Jul 9, 2026 | 3.42 | 3.59 | 3.33 | 3.44 | 3.44 | 1.18% | 47,927,425 |
| Jul 8, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 10.03% | 42,166,818 |
| Jul 7, 2026 | 3.21 | 3.34 | 3.08 | 3.09 | 3.09 | -5.50% | 36,934,868 |
| Jul 6, 2026 | 3.50 | 3.60 | 3.26 | 3.27 | 3.27 | -5.49% | 34,882,300 |
| Jul 3, 2026 | 3.41 | 3.52 | 3.33 | 3.46 | 3.46 | 1.47% | 39,305,900 |
| Jul 2, 2026 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | 4.92% | 39,559,870 |
| Jul 1, 2026 | 3.14 | 3.27 | 3.13 | 3.25 | 3.25 | 4.50% | 38,116,315 |
| Jun 30, 2026 | 3.01 | 3.16 | 3.00 | 3.11 | 3.11 | -1.58% | 46,377,445 |
| Jun 29, 2026 | 3.32 | 3.34 | 3.16 | 3.16 | 3.16 | -5.11% | 37,593,800 |
| Jun 26, 2026 | 3.32 | 3.54 | 3.32 | 3.33 | 3.33 | -4.58% | 48,548,950 |
| Jun 25, 2026 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -4.90% | 11,275,500 |
| Jun 24, 2026 | 3.81 | 3.87 | 3.67 | 3.67 | 3.67 | -4.92% | 31,659,400 |
| Jun 23, 2026 | 3.75 | 3.93 | 3.74 | 3.86 | 3.86 | 1.85% | 28,751,240 |
| Jun 22, 2026 | 3.91 | 3.94 | 3.77 | 3.79 | 3.79 | -4.53% | 41,664,340 |
| Jun 18, 2026 | 4.06 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 31,039,900 |
| Jun 17, 2026 | 4.18 | 4.22 | 4.08 | 4.10 | 4.10 | -3.76% | 31,270,200 |
| Jun 16, 2026 | 4.11 | 4.29 | 4.05 | 4.26 | 4.26 | 4.16% | 43,019,020 |
| Jun 15, 2026 | 4.11 | 4.14 | 3.97 | 4.09 | 4.09 | 0.49% | 32,482,520 |
| Jun 12, 2026 | 4.11 | 4.19 | 4.06 | 4.07 | 4.07 | 0.49% | 28,352,100 |