Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 4.500
+0.180 (4.17%)
May 8, 2026, 3:04 PM CST
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.33 | 4.52 | 4.31 | 4.50 | 4.50 | 4.17% | 57,467,517 |
| 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% | 74,605,575 |
| 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% | 57,454,644 |
| 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 |
| Apr 3, 2026 | 3.77 | 3.82 | 3.65 | 3.72 | 3.72 | -1.59% | 53,015,300 |
| Apr 2, 2026 | 4.00 | 4.02 | 3.78 | 3.78 | 3.78 | -5.03% | 82,585,007 |
| Apr 1, 2026 | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | -0.25% | 66,930,280 |
| Mar 31, 2026 | 3.98 | 4.14 | 3.96 | 3.99 | 3.99 | 1.27% | 96,873,965 |
| Mar 30, 2026 | 3.86 | 3.98 | 3.81 | 3.94 | 3.94 | -0.76% | 63,125,420 |
| Mar 27, 2026 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | -3.41% | 116,667,400 |
| Mar 26, 2026 | 4.06 | 4.18 | 4.00 | 4.11 | 4.11 | 3.27% | 138,956,200 |
| Mar 25, 2026 | 3.91 | 4.05 | 3.89 | 3.98 | 3.98 | 0.51% | 95,126,420 |
| Mar 24, 2026 | 3.87 | 3.96 | 3.65 | 3.96 | 3.96 | 5.04% | 117,622,242 |
| Mar 23, 2026 | 3.87 | 3.90 | 3.77 | 3.77 | 3.77 | -5.04% | 64,398,510 |
| Mar 20, 2026 | 4.08 | 4.14 | 3.93 | 3.97 | 3.97 | -4.11% | 103,498,500 |
| Mar 19, 2026 | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | -5.05% | 83,692,900 |
| Mar 18, 2026 | 4.38 | 4.45 | 4.36 | 4.36 | 4.36 | -5.01% | 101,491,600 |
| Mar 17, 2026 | 4.79 | 4.84 | 4.55 | 4.59 | 4.59 | -4.18% | 121,040,515 |
| Mar 16, 2026 | 4.50 | 4.79 | 4.46 | 4.79 | 4.79 | 5.04% | 122,286,800 |
| Mar 13, 2026 | 4.77 | 4.77 | 4.41 | 4.56 | 4.56 | 0.44% | 175,459,400 |
| Mar 12, 2026 | 4.37 | 4.54 | 4.33 | 4.54 | 4.54 | 5.09% | 122,612,900 |
| Mar 11, 2026 | 4.43 | 4.61 | 4.25 | 4.32 | 4.32 | -2.48% | 229,471,200 |
| Mar 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.94% | 16,331,900 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.09% | 1,049,700 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 476,000 |
| Mar 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 488,600 |
| Mar 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 248,300 |
| Mar 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 858,100 |
| Feb 27, 2026 | 5.99 | 6.12 | 5.96 | 6.03 | 6.03 | 0.67% | 32,872,760 |
| Feb 26, 2026 | 6.02 | 6.03 | 5.93 | 5.99 | 5.99 | -0.99% | 35,263,300 |
| Feb 25, 2026 | 5.93 | 6.10 | 5.88 | 6.05 | 6.05 | 2.02% | 46,067,170 |
| Feb 24, 2026 | 5.90 | 5.99 | 5.86 | 5.93 | 5.93 | 1.89% | 40,219,083 |
| Feb 13, 2026 | 5.90 | 5.93 | 5.80 | 5.82 | 5.82 | -0.85% | 27,610,620 |