Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 3.710
+0.020 (0.54%)
At close: Jul 31, 2026
Tatwah Smartech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |