Anhui Tatfook Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.91	11.08	10.51	10.53	10.53	-3.04%	10,017,990
Mar 19, 2026	10.93	10.98	10.81	10.86	10.86	-1.81%	9,266,235
Mar 18, 2026	11.06	11.10	10.88	11.06	11.06	1.10%	8,553,637
Mar 17, 2026	11.19	11.56	10.92	10.94	10.94	-1.80%	12,533,240
Mar 16, 2026	11.07	11.17	10.98	11.14	11.14	0.18%	8,276,219
Mar 13, 2026	11.24	11.37	11.08	11.12	11.12	-1.51%	8,883,164
Mar 12, 2026	11.42	11.55	11.21	11.29	11.29	-1.31%	10,591,850
Mar 11, 2026	11.35	11.90	11.33	11.44	11.44	0.88%	15,417,120
Mar 10, 2026	11.23	11.36	11.14	11.34	11.34	2.81%	10,534,760
Mar 9, 2026	10.99	11.07	10.65	11.03	11.03	-1.16%	12,994,720
Mar 6, 2026	11.19	11.25	11.02	11.16	11.16	-0.45%	7,915,686
Mar 5, 2026	11.09	11.37	10.92	11.21	11.21	2.94%	10,907,352
Mar 4, 2026	11.03	11.13	10.81	10.89	10.89	-1.98%	12,697,970
Mar 3, 2026	11.77	11.90	11.08	11.11	11.11	-5.45%	15,304,740
Mar 2, 2026	12.12	12.23	11.70	11.75	11.75	-4.16%	13,280,308
Feb 27, 2026	12.26	12.27	12.07	12.26	12.26	-	8,868,849
Feb 26, 2026	12.13	12.34	12.13	12.26	12.26	0.91%	10,451,300
Feb 25, 2026	12.25	12.27	12.08	12.15	12.15	-	7,972,100
Feb 24, 2026	12.08	12.26	11.99	12.15	12.15	1.67%	10,587,910
Feb 13, 2026	11.95	12.07	11.92	11.95	11.95	-0.08%	7,685,912
Feb 12, 2026	12.05	12.13	11.89	11.96	11.96	-0.08%	7,535,900
Feb 11, 2026	12.04	12.16	11.92	11.97	11.97	-0.42%	6,627,200
Feb 10, 2026	11.98	12.11	11.92	12.02	12.02	0.33%	7,127,950
Feb 9, 2026	11.87	12.06	11.76	11.98	11.98	2.66%	9,541,209
Feb 6, 2026	11.57	11.85	11.49	11.67	11.67	0.09%	8,791,749
Feb 5, 2026	11.88	12.02	11.63	11.66	11.66	-2.10%	9,266,700
Feb 4, 2026	11.90	12.05	11.77	11.91	11.91	-0.50%	8,550,300
Feb 3, 2026	11.68	11.98	11.65	11.97	11.97	3.10%	11,478,205
Feb 2, 2026	11.79	11.90	11.56	11.61	11.61	-1.78%	13,895,490
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