Anhui Tatfook Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.15	9.15	8.40	8.78	-	5.66%	17,287,937
Jul 2, 2026	8.54	8.71	8.31	8.31	8.31	-3.26%	14,761,104
Jul 1, 2026	8.60	8.76	8.40	8.59	8.59	0.47%	12,872,713
Jun 30, 2026	8.44	8.74	8.34	8.55	8.55	1.54%	12,587,088
Jun 29, 2026	8.80	8.87	8.23	8.42	8.42	-4.64%	16,004,000
Jun 26, 2026	9.15	9.25	8.80	8.83	8.83	-3.71%	13,768,547
Jun 25, 2026	9.31	9.49	9.12	9.17	9.17	-1.61%	12,262,995
Jun 24, 2026	9.88	9.92	9.22	9.32	9.32	-5.67%	15,482,800
Jun 23, 2026	9.93	10.27	9.80	9.88	9.88	-1.00%	15,281,916
Jun 22, 2026	10.03	10.38	9.59	9.98	9.98	-0.40%	15,158,667
Jun 18, 2026	10.03	10.22	9.90	10.02	10.02	-0.50%	9,816,300
Jun 17, 2026	10.14	10.43	10.01	10.07	10.07	-2.14%	11,556,510
Jun 16, 2026	9.69	10.40	9.62	10.29	10.29	5.43%	18,961,840
Jun 15, 2026	9.65	9.89	9.52	9.76	9.76	1.14%	13,806,770
Jun 12, 2026	9.79	10.03	9.40	9.65	9.65	-0.10%	19,023,400
Jun 11, 2026	9.97	10.02	9.45	9.66	9.66	-3.69%	13,637,800
Jun 10, 2026	10.23	10.23	9.78	10.03	10.03	-2.53%	14,019,650
Jun 9, 2026	10.30	10.35	10.05	10.29	10.29	1.28%	13,236,160
Jun 8, 2026	10.50	10.59	9.98	10.16	10.16	-4.96%	20,290,760
Jun 5, 2026	10.02	11.06	9.91	10.69	10.69	6.58%	26,040,770
Jun 4, 2026	10.22	10.45	9.98	10.03	10.03	-3.09%	11,729,200
Jun 3, 2026	10.43	10.83	10.28	10.35	10.35	-0.77%	14,280,340
Jun 2, 2026	10.05	10.58	9.92	10.43	10.43	3.78%	16,177,800
Jun 1, 2026	9.74	10.25	9.74	10.05	10.05	0.80%	11,939,150
May 29, 2026	10.70	10.77	9.90	9.97	9.97	-6.82%	16,227,510
May 28, 2026	10.52	10.76	10.24	10.70	10.70	1.71%	12,180,300
May 27, 2026	10.88	11.05	10.38	10.52	10.52	-3.31%	14,022,940
May 26, 2026	11.13	11.30	10.71	10.88	10.88	-2.60%	11,881,000
May 25, 2026	11.26	11.34	10.94	11.17	11.17	-	10,448,630
May 22, 2026	10.98	11.29	10.85	11.17	11.17	2.10%	11,304,500
May 21, 2026	11.49	11.78	10.90	10.94	10.94	-4.70%	14,696,800
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