Tatwah Smartech Co., Ltd. Class A 002512
SZSE · China · Electronic Technology
CNY 3.76+0.04 (+1.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.76 | +1.08% | CNY 3.75 | CNY 3.80 | CNY 3.70 | 12.34M |
| 2026-09-29 | CNY 3.72 | +0.54% | CNY 3.70 | CNY 3.79 | CNY 3.70 | 11.83M |
| 2026-09-28 | CNY 3.70 | -4.64% | CNY 3.82 | CNY 3.83 | CNY 3.68 | 19.10M |
| 2026-09-24 | CNY 3.88 | +0.52% | CNY 3.90 | CNY 3.94 | CNY 3.85 | 12.55M |
| 2026-09-23 | CNY 3.86 | -3.74% | CNY 3.99 | CNY 4.01 | CNY 3.86 | 19.73M |
| 2026-09-22 | CNY 4.01 | -0.50% | CNY 4.03 | CNY 4.08 | CNY 4.00 | 14.55M |
| 2026-09-21 | CNY 4.03 | +0.75% | CNY 3.98 | CNY 4.04 | CNY 3.95 | 16.48M |
| 2026-09-18 | CNY 4.00 | +3.09% | CNY 3.90 | CNY 4.04 | CNY 3.89 | 24.45M |
| 2026-09-17 | CNY 3.88 | -0.26% | CNY 3.89 | CNY 3.94 | CNY 3.85 | 15.84M |
| 2026-09-16 | CNY 3.89 | +1.30% | CNY 3.84 | CNY 3.90 | CNY 3.79 | 13.77M |
| 2026-09-15 | CNY 3.84 | -0.26% | CNY 3.87 | CNY 3.94 | CNY 3.79 | 22.28M |
| 2026-09-14 | CNY 3.85 | -2.53% | CNY 3.95 | CNY 3.98 | CNY 3.82 | 30.10M |
| 2026-09-11 | CNY 3.95 | -4.36% | CNY 4.10 | CNY 4.12 | CNY 3.90 | 33.40M |
| 2026-09-10 | CNY 4.13 | -3.50% | CNY 4.28 | CNY 4.28 | CNY 4.11 | 22.93M |
| 2026-09-09 | CNY 4.28 | -0.23% | CNY 4.26 | CNY 4.33 | CNY 4.22 | 13.47M |
| 2026-09-08 | CNY 4.29 | +0.23% | CNY 4.32 | CNY 4.34 | CNY 4.25 | 15.48M |
| 2026-09-07 | CNY 4.28 | +1.90% | CNY 4.20 | CNY 4.37 | CNY 4.20 | 25.64M |
| 2026-09-04 | CNY 4.20 | -3.00% | CNY 4.33 | CNY 4.37 | CNY 4.18 | 31.97M |
| 2026-09-03 | CNY 4.33 | +3.34% | CNY 4.23 | CNY 4.38 | CNY 4.20 | 36.68M |
| 2026-09-02 | CNY 4.19 | +1.95% | CNY 4.09 | CNY 4.23 | CNY 4.06 | 24.86M |
| 2026-09-01 | CNY 4.11 | +1.99% | CNY 4.05 | CNY 4.12 | CNY 4.02 | 19.85M |
| 2026-08-31 | CNY 4.03 | -1.47% | CNY 4.06 | CNY 4.07 | CNY 3.95 | 22.13M |
| 2026-08-28 | CNY 4.09 | -0.49% | CNY 4.09 | CNY 4.23 | CNY 4.09 | 24.43M |
| 2026-08-27 | CNY 4.11 | +1.48% | CNY 4.03 | CNY 4.12 | CNY 4.01 | 16.36M |
| 2026-08-26 | CNY 4.05 | +2.02% | CNY 3.94 | CNY 4.15 | CNY 3.94 | 25.29M |
| 2026-08-25 | CNY 3.97 | -1.49% | CNY 3.98 | CNY 4.00 | CNY 3.90 | 17.86M |
| 2026-08-24 | CNY 4.03 | -1.95% | CNY 4.10 | CNY 4.16 | CNY 3.97 | 26.35M |
| 2026-08-21 | CNY 4.11 | +1.48% | CNY 4.01 | CNY 4.17 | CNY 3.98 | 24.97M |
| 2026-08-20 | CNY 4.05 | +1.50% | CNY 3.96 | CNY 4.07 | CNY 3.94 | 20.26M |
| 2026-08-19 | CNY 3.99 | +0.25% | CNY 4.05 | CNY 4.11 | CNY 3.95 | 34.24M |
| 2026-08-18 | CNY 3.98 | -1.24% | CNY 4.03 | CNY 4.06 | CNY 3.91 | 25.56M |
| 2026-08-17 | CNY 4.03 | -2.18% | CNY 4.11 | CNY 4.12 | CNY 3.98 | 33.14M |
| 2026-08-14 | CNY 4.12 | +8.42% | CNY 3.84 | CNY 4.18 | CNY 3.84 | 55.70M |
| 2026-08-13 | CNY 3.80 | -2.31% | CNY 3.90 | CNY 3.97 | CNY 3.80 | 27.76M |
| 2026-08-12 | CNY 3.89 | +1.30% | CNY 3.85 | CNY 3.92 | CNY 3.82 | 24.41M |
| 2026-08-11 | CNY 3.84 | +0.79% | CNY 3.73 | CNY 3.88 | CNY 3.71 | 24.30M |
| 2026-08-10 | CNY 3.81 | -1.55% | CNY 3.82 | CNY 3.86 | CNY 3.74 | 24.70M |
| 2026-08-07 | CNY 3.87 | +4.59% | CNY 3.73 | CNY 3.98 | CNY 3.69 | 38.09M |
| 2026-08-06 | CNY 3.70 | -3.14% | CNY 3.78 | CNY 3.81 | CNY 3.63 | 37.00M |
| 2026-08-05 | CNY 3.82 | +1.33% | CNY 3.77 | CNY 3.92 | CNY 3.76 | 36.49M |
| 2026-08-04 | CNY 3.77 | -0.53% | CNY 3.77 | CNY 3.82 | CNY 3.68 | 33.65M |
| 2026-08-03 | CNY 3.79 | +2.16% | CNY 3.71 | CNY 3.86 | CNY 3.70 | 37.31M |
| 2026-07-31 | CNY 3.71 | +0.54% | CNY 3.69 | CNY 3.85 | CNY 3.65 | 59.57M |
| 2026-07-30 | CNY 3.69 | +10.15% | CNY 3.35 | CNY 3.69 | CNY 3.28 | 54.22M |
| 2026-07-29 | CNY 3.35 | +0.90% | CNY 3.31 | CNY 3.38 | CNY 3.30 | 21.90M |
| 2026-07-28 | CNY 3.32 | -0.60% | CNY 3.29 | CNY 3.42 | CNY 3.28 | 23.43M |
| 2026-07-27 | CNY 3.34 | +6.03% | CNY 3.12 | CNY 3.34 | CNY 3.11 | 28.61M |
| 2026-07-24 | CNY 3.15 | 0.00% | CNY 3.24 | CNY 3.31 | CNY 3.13 | 28.65M |
| 2026-07-23 | CNY 3.15 | +3.62% | CNY 3.03 | CNY 3.22 | CNY 3.00 | 29.14M |
| 2026-07-22 | CNY 3.04 | -1.30% | CNY 3.04 | CNY 3.16 | CNY 3.02 | 23.70M |
| 2026-07-21 | CNY 3.08 | -4.64% | CNY 3.15 | CNY 3.20 | CNY 2.91 | 41.57M |
| 2026-07-20 | CNY 3.23 | -8.76% | CNY 3.52 | CNY 3.57 | CNY 3.19 | 42.71M |
| 2026-07-17 | CNY 3.54 | +1.14% | CNY 3.50 | CNY 3.62 | CNY 3.40 | 35.82M |
| 2026-07-16 | CNY 3.50 | +1.16% | CNY 3.41 | CNY 3.54 | CNY 3.37 | 22.94M |
| 2026-07-15 | CNY 3.46 | +1.17% | CNY 3.42 | CNY 3.56 | CNY 3.39 | 26.16M |
| 2026-07-14 | CNY 3.42 | +3.32% | CNY 3.31 | CNY 3.44 | CNY 3.25 | 27.99M |
| 2026-07-13 | CNY 3.31 | -7.28% | CNY 3.54 | CNY 3.58 | CNY 3.28 | 36.15M |
| 2026-07-10 | CNY 3.57 | +3.78% | CNY 3.38 | CNY 3.72 | CNY 3.38 | 42.59M |
| 2026-07-09 | CNY 3.44 | +1.18% | CNY 3.42 | CNY 3.59 | CNY 3.33 | 47.93M |
| 2026-07-08 | CNY 3.40 | +10.03% | CNY 3.10 | CNY 3.40 | CNY 3.10 | 42.15M |
| 2026-07-07 | CNY 3.09 | -5.50% | CNY 3.21 | CNY 3.34 | CNY 3.08 | 36.93M |
| 2026-07-06 | CNY 3.27 | -5.49% | CNY 3.50 | CNY 3.60 | CNY 3.26 | 34.88M |
| 2026-07-03 | CNY 3.46 | +1.47% | CNY 3.41 | CNY 3.52 | CNY 3.33 | 39.31M |
| 2026-07-02 | CNY 3.41 | +4.92% | CNY 3.21 | CNY 3.41 | CNY 3.21 | 39.56M |
| 2026-07-01 | CNY 3.25 | +4.50% | CNY 3.14 | CNY 3.27 | CNY 3.13 | 38.12M |
| 2026-06-30 | CNY 3.11 | -1.58% | CNY 3.01 | CNY 3.16 | CNY 3.00 | 46.38M |
| 2026-06-29 | CNY 3.16 | -5.11% | CNY 3.32 | CNY 3.34 | CNY 3.16 | 37.59M |
| 2026-06-26 | CNY 3.33 | -4.58% | CNY 3.32 | CNY 3.54 | CNY 3.32 | 48.55M |
| 2026-06-25 | CNY 3.49 | -4.90% | CNY 3.53 | CNY 3.55 | CNY 3.49 | 11.28M |
| 2026-06-24 | CNY 3.67 | -4.92% | CNY 3.81 | CNY 3.87 | CNY 3.67 | 31.66M |
| 2026-06-23 | CNY 3.86 | +1.85% | CNY 3.75 | CNY 3.93 | CNY 3.74 | 28.75M |
| 2026-06-22 | CNY 3.79 | -4.53% | CNY 3.91 | CNY 3.94 | CNY 3.77 | 41.66M |
| 2026-06-18 | CNY 3.97 | -3.17% | CNY 4.06 | CNY 4.12 | CNY 3.97 | 31.04M |
| 2026-06-17 | CNY 4.10 | -3.76% | CNY 4.18 | CNY 4.22 | CNY 4.08 | 31.27M |
| 2026-06-16 | CNY 4.26 | +4.16% | CNY 4.11 | CNY 4.29 | CNY 4.05 | 43.02M |
| 2026-06-15 | CNY 4.09 | +0.49% | CNY 4.11 | CNY 4.14 | CNY 3.97 | 32.48M |
| 2026-06-12 | CNY 4.07 | +0.49% | CNY 4.11 | CNY 4.19 | CNY 4.06 | 28.35M |
| 2026-06-11 | CNY 4.05 | -4.48% | CNY 4.09 | CNY 4.15 | CNY 4.03 | 39.10M |
| 2026-06-10 | CNY 4.24 | -4.93% | CNY 4.41 | CNY 4.43 | CNY 4.24 | 26.55M |
| 2026-06-09 | CNY 4.46 | +3.24% | CNY 4.37 | CNY 4.53 | CNY 4.34 | 40.22M |
| 2026-06-08 | CNY 4.32 | +0.70% | CNY 4.15 | CNY 4.43 | CNY 4.12 | 42.69M |
| 2026-06-05 | CNY 4.29 | -0.23% | CNY 4.28 | CNY 4.38 | CNY 4.19 | 31.50M |
| 2026-06-04 | CNY 4.30 | -5.08% | CNY 4.46 | CNY 4.52 | CNY 4.30 | 44.42M |
| 2026-06-03 | CNY 4.53 | -1.74% | CNY 4.57 | CNY 4.67 | CNY 4.44 | 44.53M |
| 2026-06-02 | CNY 4.61 | -0.65% | CNY 4.63 | CNY 4.70 | CNY 4.51 | 31.72M |
| 2026-06-01 | CNY 4.64 | +3.11% | CNY 4.54 | CNY 4.65 | CNY 4.41 | 32.57M |
| 2026-05-29 | CNY 4.50 | -5.06% | CNY 4.72 | CNY 4.74 | CNY 4.50 | 44.62M |
| 2026-05-28 | CNY 4.74 | +0.21% | CNY 4.65 | CNY 4.80 | CNY 4.61 | 30.77M |
| 2026-05-27 | CNY 4.73 | +1.50% | CNY 4.61 | CNY 4.83 | CNY 4.53 | 44.97M |
| 2026-05-26 | CNY 4.66 | -3.72% | CNY 4.78 | CNY 4.78 | CNY 4.60 | 42.17M |