Anhui Tatfook Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.67	11.95	11.40	11.82	11.82	0.94%	19,555,420
Jan 29, 2026	11.81	12.09	11.61	11.71	11.71	-1.51%	11,879,500
Jan 28, 2026	12.05	12.15	11.83	11.89	11.89	-0.92%	10,434,700
Jan 27, 2026	11.93	12.10	11.64	12.00	12.00	-0.25%	12,879,333
Jan 26, 2026	12.56	12.59	11.80	12.03	12.03	-4.45%	20,584,600
Jan 23, 2026	12.20	12.67	12.18	12.59	12.59	3.03%	14,511,450
Jan 22, 2026	12.28	12.35	12.11	12.22	12.22	-0.33%	10,794,450
Jan 21, 2026	11.96	12.32	11.89	12.26	12.26	1.32%	13,625,210
Jan 20, 2026	12.66	12.79	12.01	12.10	12.10	-4.42%	17,187,310
Jan 19, 2026	12.61	12.80	12.48	12.66	12.66	-0.08%	12,067,480
Jan 16, 2026	12.79	12.95	12.49	12.67	12.67	-0.31%	15,084,130
Jan 15, 2026	12.91	12.98	12.55	12.71	12.71	-2.61%	18,144,480
Jan 14, 2026	12.95	13.28	12.70	13.05	13.05	0.85%	28,026,750
Jan 13, 2026	13.36	13.36	12.85	12.94	12.94	-3.72%	23,350,510
Jan 12, 2026	13.00	13.48	12.96	13.44	13.44	3.46%	26,960,924
Jan 9, 2026	12.86	13.06	12.73	12.99	12.99	0.93%	16,593,230
Jan 8, 2026	12.83	12.98	12.69	12.87	12.87	0.23%	12,962,900
Jan 7, 2026	13.04	13.04	12.70	12.84	12.84	-1.68%	17,293,100
Jan 6, 2026	12.85	13.40	12.75	13.06	13.06	1.71%	24,201,960
Jan 5, 2026	12.50	12.92	12.36	12.84	12.84	2.72%	22,046,360
Dec 31, 2025	12.45	12.66	12.30	12.50	12.50	0.32%	11,197,980
Dec 30, 2025	12.33	12.68	12.30	12.46	12.46	-0.08%	14,002,870
Dec 29, 2025	12.79	12.79	12.41	12.47	12.47	-3.03%	18,174,700
Dec 26, 2025	12.27	13.07	12.12	12.86	12.86	5.32%	34,547,650
Dec 25, 2025	12.31	12.34	12.15	12.21	12.21	-0.81%	9,952,325
Dec 24, 2025	12.31	12.35	12.01	12.31	12.31	-0.08%	14,527,820
Dec 23, 2025	12.22	12.78	12.07	12.32	12.32	0.74%	26,397,840
Dec 22, 2025	11.39	12.50	11.28	12.23	12.23	8.42%	31,449,220
Dec 19, 2025	11.53	11.70	11.25	11.28	11.28	-	13,323,850
Dec 18, 2025	11.15	11.55	11.00	11.28	11.28	0.89%	10,480,694
Dec 17, 2025	11.16	11.30	10.87	11.18	11.18	-0.45%	13,921,180
Dec 16, 2025	11.42	11.48	11.18	11.23	11.23	-1.66%	9,797,295
Dec 15, 2025	11.51	11.67	11.32	11.42	11.42	-1.72%	9,940,861
Dec 12, 2025	11.67	11.82	11.48	11.62	11.62	-0.51%	11,801,600
Dec 11, 2025	12.00	12.06	11.68	11.68	11.68	-2.67%	12,298,375
Dec 10, 2025	12.22	12.25	11.88	12.00	12.00	-2.04%	12,621,270
Dec 9, 2025	12.34	12.48	12.20	12.25	12.25	-1.21%	11,252,670
Dec 8, 2025	12.31	12.53	12.26	12.40	12.40	1.14%	17,995,290
Dec 5, 2025	11.94	12.30	11.76	12.26	12.26	2.59%	20,000,560
Dec 4, 2025	12.38	12.39	11.80	11.95	11.95	-4.32%	22,861,280
Dec 3, 2025	12.86	12.86	12.34	12.49	12.49	-2.57%	23,388,350
Dec 2, 2025	12.80	12.96	12.59	12.82	12.82	-1.00%	30,602,190
Dec 1, 2025	12.40	13.28	12.17	12.95	12.95	4.69%	44,555,030
Nov 28, 2025	12.41	12.48	12.21	12.37	12.37	-1.67%	22,001,700
Nov 27, 2025	11.97	12.65	11.97	12.58	12.58	4.40%	33,440,920
Nov 26, 2025	12.42	12.42	12.01	12.05	12.05	-2.90%	18,191,660
Nov 25, 2025	12.10	12.51	12.10	12.41	12.41	2.56%	21,362,700
Nov 24, 2025	11.95	12.25	11.91	12.10	12.10	1.94%	16,141,830
Nov 21, 2025	12.00	12.29	11.82	11.87	11.87	-2.86%	19,261,570
Nov 20, 2025	12.01	12.33	11.87	12.22	12.22	2.00%	20,141,980