Anhui Tatfook Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.40	11.78	11.40	11.44	-	-0.35%	7,024,540
May 20, 2026	11.73	11.82	11.42	11.48	11.48	-2.46%	10,051,950
May 19, 2026	11.54	11.77	11.41	11.77	11.77	1.99%	11,563,150
May 18, 2026	11.40	11.66	11.23	11.54	11.54	1.23%	11,543,290
May 15, 2026	11.58	11.73	11.32	11.40	11.40	-1.64%	13,845,800
May 14, 2026	11.86	11.89	11.56	11.59	11.59	-2.19%	12,568,930
May 13, 2026	11.68	11.98	11.61	11.85	11.85	1.02%	13,850,800
May 12, 2026	11.90	11.97	11.70	11.73	11.73	-0.85%	12,350,240
May 11, 2026	11.72	11.98	11.70	11.83	11.83	1.11%	15,364,900
May 8, 2026	11.63	11.77	11.54	11.70	11.70	-0.34%	17,025,040
May 7, 2026	11.20	11.95	11.11	11.74	11.74	4.92%	25,496,910
May 6, 2026	11.07	11.25	11.06	11.19	11.19	1.73%	13,226,850
Apr 30, 2026	11.03	11.10	10.85	11.00	11.00	-0.45%	9,658,658
Apr 29, 2026	10.92	11.24	10.84	11.05	11.05	1.19%	11,442,560
Apr 28, 2026	11.02	11.06	10.82	10.92	10.92	-1.36%	10,010,070
Apr 27, 2026	10.87	11.13	10.83	11.07	11.07	1.28%	10,587,520
Apr 24, 2026	11.07	11.20	10.90	10.93	10.93	-1.80%	12,509,880
Apr 23, 2026	11.46	11.56	11.00	11.13	11.13	-3.72%	17,240,400
Apr 22, 2026	11.14	11.68	11.13	11.56	11.56	4.05%	22,271,580
Apr 21, 2026	11.26	11.31	10.98	11.11	11.11	-1.42%	12,657,200
Apr 20, 2026	11.43	11.46	11.24	11.27	11.27	-1.74%	17,894,970
Apr 17, 2026	11.08	11.55	11.00	11.47	11.47	3.15%	28,288,670
Apr 16, 2026	10.90	11.15	10.71	11.12	11.12	2.21%	21,322,410
Apr 15, 2026	10.73	11.27	10.73	10.88	10.88	1.40%	22,968,840
Apr 14, 2026	10.78	10.88	10.60	10.73	10.73	0.47%	12,600,050
Apr 13, 2026	10.65	10.76	10.60	10.68	10.68	-1.39%	12,983,450
Apr 10, 2026	11.00	11.06	10.83	10.83	10.83	-1.63%	19,146,570
Apr 9, 2026	10.66	11.14	10.63	11.01	11.01	1.66%	30,802,050
Apr 8, 2026	10.78	10.88	10.50	10.83	10.83	0.93%	41,570,010
Apr 7, 2026	10.09	11.55	9.99	10.73	10.73	9.04%	38,870,480
Apr 3, 2026	10.02	10.13	9.81	9.84	9.84	-1.11%	6,044,361
Apr 2, 2026	10.17	10.23	9.87	9.95	9.95	-2.45%	6,663,831
Apr 1, 2026	10.25	10.30	10.08	10.20	10.20	1.80%	5,885,089
Mar 31, 2026	10.10	10.33	10.00	10.02	10.02	-1.28%	6,317,110
Mar 30, 2026	9.99	10.17	9.92	10.15	10.15	-0.49%	6,885,000
Mar 27, 2026	10.04	10.26	9.97	10.20	10.20	0.39%	6,159,900
Mar 26, 2026	10.31	10.44	10.11	10.16	10.16	-1.84%	6,860,896
Mar 25, 2026	10.22	10.54	10.22	10.35	10.35	1.87%	8,616,502
Mar 24, 2026	10.02	10.18	9.85	10.16	10.16	3.04%	10,034,700
Mar 23, 2026	10.38	10.51	9.70	9.86	9.86	-6.36%	15,609,490
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