Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 3.970
-0.130 (-3.17%)
Jun 18, 2026, 3:04 PM CST
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.09 | 4.15 | 4.03 | 4.05 | 4.05 | -4.48% | 39,100,820 |
| Jun 10, 2026 | 4.41 | 4.43 | 4.24 | 4.24 | 4.24 | -4.93% | 26,553,300 |
| Jun 9, 2026 | 4.37 | 4.53 | 4.34 | 4.46 | 4.46 | 3.24% | 40,215,300 |
| Jun 8, 2026 | 4.15 | 4.43 | 4.12 | 4.32 | 4.32 | 0.70% | 42,686,000 |
| Jun 5, 2026 | 4.28 | 4.38 | 4.19 | 4.29 | 4.29 | -0.23% | 31,496,075 |
| Jun 4, 2026 | 4.46 | 4.52 | 4.30 | 4.30 | 4.30 | -5.08% | 44,424,430 |
| Jun 3, 2026 | 4.57 | 4.67 | 4.44 | 4.53 | 4.53 | -1.74% | 44,529,100 |
| Jun 2, 2026 | 4.63 | 4.70 | 4.51 | 4.61 | 4.61 | -0.65% | 31,719,670 |
| Jun 1, 2026 | 4.54 | 4.65 | 4.41 | 4.64 | 4.64 | 3.11% | 32,568,400 |
| May 29, 2026 | 4.72 | 4.74 | 4.50 | 4.50 | 4.50 | -5.06% | 44,624,960 |
| May 28, 2026 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | 0.21% | 30,767,120 |
| May 27, 2026 | 4.61 | 4.83 | 4.53 | 4.73 | 4.73 | 1.50% | 44,974,710 |
| May 26, 2026 | 4.78 | 4.78 | 4.60 | 4.66 | 4.66 | -3.72% | 42,166,530 |
| May 25, 2026 | 4.79 | 4.93 | 4.76 | 4.84 | 4.84 | 0.83% | 36,506,920 |
| May 22, 2026 | 4.88 | 4.92 | 4.67 | 4.80 | 4.80 | -2.44% | 54,752,641 |
| May 21, 2026 | 5.15 | 5.19 | 4.92 | 4.92 | 4.92 | -5.02% | 60,850,400 |
| May 20, 2026 | 5.27 | 5.33 | 5.17 | 5.18 | 5.18 | -1.71% | 52,034,700 |
| May 19, 2026 | 4.98 | 5.27 | 4.92 | 5.27 | 5.27 | 4.98% | 66,848,750 |
| May 18, 2026 | 4.88 | 5.05 | 4.69 | 5.02 | 5.02 | 4.15% | 52,529,470 |
| May 15, 2026 | 4.98 | 5.10 | 4.82 | 4.82 | 4.82 | -4.93% | 63,881,170 |
| May 14, 2026 | 5.10 | 5.18 | 4.85 | 5.07 | 5.07 | 0.20% | 80,500,670 |
| May 13, 2026 | 4.82 | 5.06 | 4.76 | 5.06 | 5.06 | 4.98% | 81,093,040 |
| May 12, 2026 | 4.90 | 4.97 | 4.73 | 4.82 | 4.82 | 1.90% | 115,921,000 |
| May 11, 2026 | 4.59 | 4.73 | 4.56 | 4.73 | 4.73 | 5.11% | 40,511,600 |
| May 8, 2026 | 4.33 | 4.52 | 4.31 | 4.50 | 4.50 | 4.17% | 57,467,510 |
| May 7, 2026 | 4.42 | 4.49 | 4.26 | 4.32 | 4.32 | -2.04% | 63,081,070 |
| May 6, 2026 | 4.36 | 4.52 | 4.30 | 4.41 | 4.41 | 2.32% | 74,605,570 |
| Apr 30, 2026 | 4.20 | 4.31 | 4.10 | 4.31 | 4.31 | 4.87% | 79,113,260 |
| Apr 29, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | 5.12% | 26,181,200 |
| Apr 28, 2026 | 4.02 | 4.05 | 3.91 | 3.91 | 3.91 | -5.10% | 57,037,840 |
| Apr 27, 2026 | 4.19 | 4.26 | 4.12 | 4.12 | 4.12 | 1.23% | 58,750,850 |
| Apr 24, 2026 | 4.04 | 4.14 | 4.03 | 4.07 | 4.07 | -0.49% | 33,183,900 |
| Apr 23, 2026 | 4.18 | 4.21 | 4.06 | 4.09 | 4.09 | -1.92% | 44,627,700 |
| Apr 22, 2026 | 4.31 | 4.32 | 4.16 | 4.17 | 4.17 | -4.79% | 82,644,190 |
| Apr 21, 2026 | 4.25 | 4.42 | 4.20 | 4.38 | 4.38 | 4.04% | 86,289,710 |
| Apr 20, 2026 | 4.01 | 4.21 | 4.00 | 4.21 | 4.21 | 4.99% | 79,033,140 |
| Apr 17, 2026 | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | -2.20% | 41,690,800 |
| Apr 16, 2026 | 4.16 | 4.22 | 4.06 | 4.10 | 4.10 | -1.20% | 49,931,830 |
| Apr 15, 2026 | 4.26 | 4.29 | 4.14 | 4.15 | 4.15 | -2.35% | 57,454,640 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.11 | 4.25 | 4.25 | 2.41% | 102,083,100 |
| Apr 13, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 5.06% | 89,542,240 |
| Apr 10, 2026 | 3.93 | 4.10 | 3.92 | 3.95 | 3.95 | 0.51% | 82,976,200 |
| Apr 9, 2026 | 3.75 | 3.98 | 3.68 | 3.93 | 3.93 | 3.42% | 94,719,630 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.67 | 3.80 | 3.80 | 4.97% | 78,580,350 |
| Apr 7, 2026 | 3.67 | 3.70 | 3.58 | 3.62 | 3.62 | -2.69% | 47,887,640 |