Tatwah Smartech Co.,Ltd. (SHE:002512)
China
· Delayed Price · Currency is CNY 4.110
+0.200 (5.12%)
Apr 29, 2026, 3:04 PM CST
Tatwah Smartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | 5.12% | 26,181,200 |
| Apr 28, 2026 | 4.02 | 4.05 | 3.91 | 3.91 | 3.91 | -5.10% | 57,037,840 |
| Apr 27, 2026 | 4.19 | 4.26 | 4.12 | 4.12 | 4.12 | 1.23% | 58,750,850 |
| Apr 24, 2026 | 4.04 | 4.14 | 4.03 | 4.07 | 4.07 | -0.49% | 33,183,900 |
| Apr 23, 2026 | 4.18 | 4.21 | 4.06 | 4.09 | 4.09 | -1.92% | 44,627,700 |
| Apr 22, 2026 | 4.31 | 4.32 | 4.16 | 4.17 | 4.17 | -4.79% | 82,644,190 |
| Apr 21, 2026 | 4.25 | 4.42 | 4.20 | 4.38 | 4.38 | 4.04% | 86,289,710 |
| Apr 20, 2026 | 4.01 | 4.21 | 4.00 | 4.21 | 4.21 | 4.99% | 79,033,140 |
| Apr 17, 2026 | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | -2.20% | 41,690,800 |
| Apr 16, 2026 | 4.16 | 4.22 | 4.06 | 4.10 | 4.10 | -1.20% | 49,931,830 |
| Apr 15, 2026 | 4.26 | 4.29 | 4.14 | 4.15 | 4.15 | -2.35% | 57,454,644 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.11 | 4.25 | 4.25 | 2.41% | 102,083,100 |
| Apr 13, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 5.06% | 89,542,240 |
| Apr 10, 2026 | 3.93 | 4.10 | 3.92 | 3.95 | 3.95 | 0.51% | 82,976,200 |
| Apr 9, 2026 | 3.75 | 3.98 | 3.68 | 3.93 | 3.93 | 3.42% | 94,719,630 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.67 | 3.80 | 3.80 | 4.97% | 78,580,350 |
| Apr 7, 2026 | 3.67 | 3.70 | 3.58 | 3.62 | 3.62 | -2.69% | 47,887,640 |
| Apr 3, 2026 | 3.77 | 3.82 | 3.65 | 3.72 | 3.72 | -1.59% | 53,015,300 |
| Apr 2, 2026 | 4.00 | 4.02 | 3.78 | 3.78 | 3.78 | -5.03% | 82,585,007 |
| Apr 1, 2026 | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | -0.25% | 66,930,280 |
| Mar 31, 2026 | 3.98 | 4.14 | 3.96 | 3.99 | 3.99 | 1.27% | 96,873,965 |
| Mar 30, 2026 | 3.86 | 3.98 | 3.81 | 3.94 | 3.94 | -0.76% | 63,125,420 |
| Mar 27, 2026 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | -3.41% | 116,667,400 |
| Mar 26, 2026 | 4.06 | 4.18 | 4.00 | 4.11 | 4.11 | 3.27% | 138,956,200 |
| Mar 25, 2026 | 3.91 | 4.05 | 3.89 | 3.98 | 3.98 | 0.51% | 95,126,420 |
| Mar 24, 2026 | 3.87 | 3.96 | 3.65 | 3.96 | 3.96 | 5.04% | 117,622,242 |
| Mar 23, 2026 | 3.87 | 3.90 | 3.77 | 3.77 | 3.77 | -5.04% | 64,398,510 |
| Mar 20, 2026 | 4.08 | 4.14 | 3.93 | 3.97 | 3.97 | -4.11% | 103,498,500 |
| Mar 19, 2026 | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | -5.05% | 83,692,900 |
| Mar 18, 2026 | 4.38 | 4.45 | 4.36 | 4.36 | 4.36 | -5.01% | 101,491,600 |
| Mar 17, 2026 | 4.79 | 4.84 | 4.55 | 4.59 | 4.59 | -4.18% | 121,040,515 |
| Mar 16, 2026 | 4.50 | 4.79 | 4.46 | 4.79 | 4.79 | 5.04% | 122,286,800 |
| Mar 13, 2026 | 4.77 | 4.77 | 4.41 | 4.56 | 4.56 | 0.44% | 175,459,400 |
| Mar 12, 2026 | 4.37 | 4.54 | 4.33 | 4.54 | 4.54 | 5.09% | 122,612,900 |
| Mar 11, 2026 | 4.43 | 4.61 | 4.25 | 4.32 | 4.32 | -2.48% | 229,471,200 |
| Mar 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.94% | 16,331,900 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.09% | 1,049,700 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 476,000 |
| Mar 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 488,600 |
| Mar 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 248,300 |
| Mar 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 858,100 |
| Feb 27, 2026 | 5.99 | 6.12 | 5.96 | 6.03 | 6.03 | 0.67% | 32,872,760 |
| Feb 26, 2026 | 6.02 | 6.03 | 5.93 | 5.99 | 5.99 | -0.99% | 35,263,300 |
| Feb 25, 2026 | 5.93 | 6.10 | 5.88 | 6.05 | 6.05 | 2.02% | 46,067,170 |
| Feb 24, 2026 | 5.90 | 5.99 | 5.86 | 5.93 | 5.93 | 1.89% | 40,219,083 |
| Feb 13, 2026 | 5.90 | 5.93 | 5.80 | 5.82 | 5.82 | -0.85% | 27,610,620 |
| Feb 12, 2026 | 5.92 | 5.95 | 5.85 | 5.87 | 5.87 | -1.18% | 31,812,920 |
| Feb 11, 2026 | 6.03 | 6.05 | 5.91 | 5.94 | 5.94 | -1.49% | 37,610,820 |
| Feb 10, 2026 | 6.21 | 6.25 | 5.96 | 6.03 | 6.03 | -3.67% | 56,740,004 |
| Feb 9, 2026 | 6.09 | 6.29 | 6.08 | 6.26 | 6.26 | 4.33% | 61,058,330 |
| Feb 6, 2026 | 6.02 | 6.05 | 5.91 | 6.00 | 6.00 | -1.32% | 40,293,100 |
| Feb 5, 2026 | 5.99 | 6.18 | 5.95 | 6.08 | 6.08 | 0.66% | 55,217,780 |
| Feb 4, 2026 | 6.05 | 6.13 | 5.95 | 6.04 | 6.04 | -1.15% | 40,129,810 |
| Feb 3, 2026 | 5.90 | 6.11 | 5.82 | 6.11 | 6.11 | 3.91% | 53,737,950 |
| Feb 2, 2026 | 5.76 | 6.04 | 5.74 | 5.88 | 5.88 | 0.86% | 48,726,370 |
| Jan 30, 2026 | 6.00 | 6.04 | 5.76 | 5.83 | 5.83 | -5.36% | 73,473,816 |
| Jan 29, 2026 | 6.25 | 6.35 | 6.07 | 6.16 | 6.16 | -2.07% | 54,095,260 |
| Jan 28, 2026 | 6.44 | 6.46 | 6.26 | 6.29 | 6.29 | -2.33% | 52,002,270 |
| Jan 27, 2026 | 6.36 | 6.48 | 6.24 | 6.44 | 6.44 | 0.47% | 63,481,680 |
| Jan 26, 2026 | 6.83 | 6.84 | 6.30 | 6.41 | 6.41 | -6.42% | 116,659,200 |
| Jan 23, 2026 | 6.58 | 6.95 | 6.49 | 6.85 | 6.85 | 3.95% | 119,568,834 |
| Jan 22, 2026 | 6.39 | 6.61 | 6.37 | 6.59 | 6.59 | 4.60% | 107,494,100 |
| Jan 21, 2026 | 6.24 | 6.37 | 6.20 | 6.30 | 6.30 | - | 52,497,900 |
| Jan 20, 2026 | 6.69 | 6.81 | 6.22 | 6.30 | 6.30 | -5.83% | 101,326,200 |
| Jan 19, 2026 | 6.66 | 6.76 | 6.58 | 6.69 | 6.69 | -0.74% | 74,756,610 |
| Jan 16, 2026 | 7.04 | 7.16 | 6.67 | 6.74 | 6.74 | -4.13% | 111,945,500 |
| Jan 15, 2026 | 7.32 | 7.45 | 6.91 | 7.03 | 7.03 | -5.26% | 177,493,100 |
| Jan 14, 2026 | 7.38 | 7.88 | 7.28 | 7.42 | 7.42 | -0.67% | 268,366,200 |
| Jan 13, 2026 | 8.38 | 8.38 | 7.42 | 7.47 | 7.47 | -1.97% | 420,605,613 |
| Jan 12, 2026 | 7.62 | 7.62 | 7.46 | 7.62 | 7.62 | 9.96% | 92,633,820 |
| Jan 9, 2026 | 6.35 | 6.93 | 6.35 | 6.93 | 6.93 | 10.00% | 142,788,237 |
| Jan 8, 2026 | 6.12 | 6.33 | 6.06 | 6.30 | 6.30 | 2.44% | 115,995,200 |
| Jan 7, 2026 | 6.25 | 6.28 | 6.10 | 6.15 | 6.15 | -2.54% | 111,138,700 |
| Jan 6, 2026 | 6.20 | 6.35 | 6.12 | 6.31 | 6.31 | 0.48% | 121,554,300 |
| Jan 5, 2026 | 6.26 | 6.53 | 6.19 | 6.28 | 6.28 | 0.80% | 142,905,700 |
| Dec 31, 2025 | 6.35 | 6.49 | 6.20 | 6.23 | 6.23 | -1.89% | 119,078,800 |
| Dec 30, 2025 | 6.36 | 6.80 | 6.31 | 6.35 | 6.35 | -0.78% | 187,128,806 |
| Dec 29, 2025 | 6.57 | 6.64 | 6.40 | 6.40 | 6.40 | -2.44% | 219,336,700 |
| Dec 26, 2025 | 6.19 | 6.72 | 6.06 | 6.56 | 6.56 | 7.36% | 315,482,500 |
| Dec 25, 2025 | 5.88 | 6.19 | 5.83 | 6.11 | 6.11 | 3.21% | 155,939,400 |
| Dec 24, 2025 | 5.68 | 5.92 | 5.65 | 5.92 | 5.92 | 3.50% | 105,096,700 |
| Dec 23, 2025 | 5.96 | 6.01 | 5.68 | 5.72 | 5.72 | -3.87% | 117,114,100 |
| Dec 22, 2025 | 6.03 | 6.12 | 5.92 | 5.95 | 5.95 | -1.33% | 109,030,500 |
| Dec 19, 2025 | 5.84 | 6.07 | 5.84 | 6.03 | 6.03 | 2.73% | 127,056,700 |
| Dec 18, 2025 | 5.81 | 6.08 | 5.80 | 5.87 | 5.87 | 1.21% | 151,996,700 |
| Dec 17, 2025 | 6.10 | 6.15 | 5.66 | 5.80 | 5.80 | -7.05% | 193,301,600 |
| Dec 16, 2025 | 6.90 | 6.94 | 6.20 | 6.24 | 6.24 | -8.77% | 217,388,300 |
| Dec 15, 2025 | 6.69 | 7.08 | 6.35 | 6.84 | 6.84 | 2.24% | 249,692,200 |
| Dec 12, 2025 | 7.20 | 7.35 | 6.62 | 6.69 | 6.69 | -7.60% | 295,222,400 |
| Dec 11, 2025 | 7.55 | 7.71 | 7.24 | 7.24 | 7.24 | -9.95% | 238,831,400 |
| Dec 10, 2025 | 7.84 | 8.37 | 7.60 | 8.04 | 8.04 | 2.55% | 467,734,600 |
| Dec 9, 2025 | 7.84 | 7.84 | 7.49 | 7.84 | 7.84 | 9.96% | 192,980,300 |
| Dec 8, 2025 | 6.79 | 7.13 | 6.79 | 7.13 | 7.13 | 10.03% | 125,596,500 |
| Dec 5, 2025 | 6.76 | 6.76 | 6.11 | 6.48 | 6.48 | 2.37% | 357,134,500 |
| Dec 4, 2025 | 5.74 | 6.33 | 5.64 | 6.33 | 6.33 | 10.09% | 169,068,000 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.62 | 5.75 | 5.75 | -4.49% | 176,545,711 |
| Dec 2, 2025 | 6.01 | 6.17 | 5.81 | 6.02 | 6.02 | 0.17% | 216,287,600 |
| Dec 1, 2025 | 6.11 | 6.41 | 5.96 | 6.01 | 6.01 | 2.91% | 224,137,600 |
| Nov 28, 2025 | 5.72 | 5.95 | 5.63 | 5.84 | 5.84 | 3.55% | 204,685,513 |
| Nov 27, 2025 | 6.35 | 6.35 | 5.61 | 5.64 | 5.64 | -6.62% | 288,133,668 |