Tatwah Smartech Co.,Ltd. (002512.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.3900 | 4.2200 | 4.1100 | 4.2100 | 4.2100 | 20,760,882 |
| 16 May 2024 | 4.1200 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 23,420,300 |
| 15 May 2024 | 4.1300 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 18,035,800 |
| 14 May 2024 | 4.1200 | 4.2500 | 4.1100 | 4.1800 | 4.1800 | 21,899,740 |
| 13 May 2024 | 4.2400 | 4.2500 | 4.1100 | 4.1400 | 4.1400 | 29,571,393 |
| 10 May 2024 | 4.3900 | 4.4700 | 4.2800 | 4.3000 | 4.3000 | 40,252,574 |
| 09 May 2024 | 4.3100 | 4.5600 | 4.3000 | 4.4200 | 4.4200 | 65,233,174 |
| 08 May 2024 | 4.3900 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 73,398,923 |
| 07 May 2024 | 4.1000 | 4.5100 | 4.0900 | 4.5100 | 4.5100 | 74,507,203 |
| 06 May 2024 | 4.2600 | 4.2800 | 4.0800 | 4.1000 | 4.1000 | 38,151,864 |
| 30 Apr 2024 | 4.2800 | 4.3200 | 4.1500 | 4.2100 | 4.2100 | 36,739,598 |
| 29 Apr 2024 | 4.1700 | 4.3300 | 4.1700 | 4.3200 | 4.3200 | 39,290,300 |
| 26 Apr 2024 | 3.9600 | 4.2500 | 3.9500 | 4.2000 | 4.2000 | 46,264,712 |
| 25 Apr 2024 | 3.9800 | 4.0300 | 3.9100 | 3.9700 | 3.9700 | 20,003,198 |
| 24 Apr 2024 | 3.8500 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 25,586,043 |
| 23 Apr 2024 | 3.8000 | 3.9800 | 3.7800 | 3.8500 | 3.8500 | 25,569,726 |
| 22 Apr 2024 | 3.7900 | 3.8600 | 3.6800 | 3.7600 | 3.7600 | 21,034,475 |
| 19 Apr 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 24,920,256 |
| 18 Apr 2024 | 3.9100 | 4.0400 | 3.8100 | 3.9300 | 3.9300 | 36,453,035 |
| 17 Apr 2024 | 3.6100 | 3.9300 | 3.6100 | 3.9000 | 3.9000 | 37,164,474 |
| 16 Apr 2024 | 3.9700 | 3.9900 | 3.6100 | 3.6100 | 3.6100 | 42,386,735 |
| 15 Apr 2024 | 4.2200 | 4.2500 | 3.9300 | 4.0100 | 4.0100 | 34,846,337 |
| 12 Apr 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 16,649,269 |
| 11 Apr 2024 | 4.2800 | 4.3400 | 4.2400 | 4.2600 | 4.2600 | 22,716,909 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.2400 | 4.3000 | 4.3000 | 31,379,382 |
| 09 Apr 2024 | 4.4500 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 14,627,174 |
| 08 Apr 2024 | 4.6400 | 4.6500 | 4.4700 | 4.4800 | 4.4800 | 23,371,642 |
| 03 Apr 2024 | 4.7600 | 4.7900 | 4.6000 | 4.6400 | 4.6400 | 24,732,415 |
| 02 Apr 2024 | 4.8900 | 4.8900 | 4.7400 | 4.7600 | 4.7600 | 31,055,290 |
| 01 Apr 2024 | 4.9000 | 4.9900 | 4.8100 | 4.8900 | 4.8900 | 41,229,447 |
| 29 Mar 2024 | 4.7400 | 4.7700 | 4.6600 | 4.8400 | 4.8400 | 15,286,729 |
| 28 Mar 2024 | 4.6200 | 4.8000 | 4.5800 | 4.7400 | 4.7400 | 36,041,147 |
| 27 Mar 2024 | 4.9100 | 4.9300 | 4.6200 | 4.6300 | 4.6300 | 37,890,863 |
| 26 Mar 2024 | 4.8000 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 49,694,183 |
| 25 Mar 2024 | 4.9500 | 5.0500 | 4.7800 | 4.8100 | 4.8100 | 51,511,412 |
| 22 Mar 2024 | 5.0300 | 5.0300 | 4.8700 | 4.9400 | 4.9400 | 50,628,930 |
| 21 Mar 2024 | 5.0700 | 5.1200 | 4.9800 | 5.0300 | 5.0300 | 48,464,700 |
| 20 Mar 2024 | 5.0600 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 75,029,086 |
| 19 Mar 2024 | 4.8200 | 5.3100 | 4.8000 | 5.1500 | 5.1500 | 125,938,151 |
| 18 Mar 2024 | 4.7400 | 4.8500 | 4.7200 | 4.8400 | 4.8400 | 48,518,122 |
| 15 Mar 2024 | 4.6600 | 4.7500 | 4.6000 | 4.7400 | 4.7400 | 36,976,509 |
| 14 Mar 2024 | 4.7500 | 4.7700 | 4.5800 | 4.6600 | 4.6600 | 47,982,942 |
| 13 Mar 2024 | 4.6700 | 4.7900 | 4.6300 | 4.7500 | 4.7500 | 65,369,752 |
| 12 Mar 2024 | 4.5500 | 4.6800 | 4.5500 | 4.6500 | 4.6500 | 49,671,200 |
| 11 Mar 2024 | 4.4800 | 4.5400 | 4.4000 | 4.5400 | 4.5400 | 37,924,771 |
| 08 Mar 2024 | 4.4500 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 36,993,000 |
| 07 Mar 2024 | 4.5600 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 61,014,820 |
| 06 Mar 2024 | 4.5400 | 4.6900 | 4.5100 | 4.6400 | 4.6400 | 48,267,623 |
| 05 Mar 2024 | 4.6000 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 52,405,829 |
| 04 Mar 2024 | 4.6000 | 4.7300 | 4.4400 | 4.6900 | 4.6900 | 76,448,806 |
| 01 Mar 2024 | 4.4200 | 4.6000 | 4.4200 | 4.5800 | 4.5800 | 63,485,011 |
| 29 Feb 2024 | 4.1400 | 4.3900 | 4.1400 | 4.3900 | 4.3900 | 53,355,367 |
| 28 Feb 2024 | 4.6200 | 4.6600 | 4.1600 | 4.1700 | 4.1700 | 88,160,912 |
| 27 Feb 2024 | 4.4400 | 4.5800 | 4.3600 | 4.5800 | 4.5800 | 61,597,119 |
| 26 Feb 2024 | 4.4200 | 4.5300 | 4.3300 | 4.4700 | 4.4700 | 68,320,362 |
| 23 Feb 2024 | 4.2600 | 4.4000 | 4.1800 | 4.3800 | 4.3800 | 63,889,152 |
| 22 Feb 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2200 | 4.2200 | 65,633,684 |
| 21 Feb 2024 | 4.0400 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 64,888,533 |
| 20 Feb 2024 | 3.8600 | 4.2000 | 3.8000 | 4.0900 | 4.0900 | 64,981,979 |
| 19 Feb 2024 | 3.9800 | 3.9800 | 3.7300 | 3.8600 | 3.8600 | 60,797,449 |
| 08 Feb 2024 | 3.3000 | 3.6300 | 3.3000 | 3.6300 | 3.6300 | 53,943,614 |
| 07 Feb 2024 | 3.4700 | 3.5400 | 3.2400 | 3.3000 | 3.3000 | 48,440,365 |
| 06 Feb 2024 | 3.2200 | 3.5700 | 3.1100 | 3.4700 | 3.4700 | 53,348,141 |
| 05 Feb 2024 | 3.7800 | 3.8100 | 3.4100 | 3.4100 | 3.4100 | 44,482,889 |
| 02 Feb 2024 | 4.0000 | 4.0400 | 3.6000 | 3.7900 | 3.7900 | 39,989,671 |
| 01 Feb 2024 | 4.0000 | 4.0800 | 3.8400 | 3.9500 | 3.9500 | 36,002,418 |
| 31 Jan 2024 | 4.1900 | 4.3000 | 3.9800 | 4.0000 | 4.0000 | 53,562,230 |
| 30 Jan 2024 | 4.5000 | 4.5100 | 4.2900 | 4.3000 | 4.3000 | 38,420,804 |
| 29 Jan 2024 | 4.7900 | 4.8100 | 4.5200 | 4.5300 | 4.5300 | 38,201,043 |
| 26 Jan 2024 | 4.8100 | 4.8800 | 4.7700 | 4.7900 | 4.7900 | 33,141,600 |
| 25 Jan 2024 | 4.6800 | 4.8400 | 4.6500 | 4.8300 | 4.8300 | 47,354,266 |
| 24 Jan 2024 | 4.6600 | 4.7500 | 4.5000 | 4.7100 | 4.7100 | 41,168,138 |
| 23 Jan 2024 | 4.6000 | 4.7200 | 4.5500 | 4.6400 | 4.6400 | 37,406,531 |
| 22 Jan 2024 | 5.0000 | 5.0300 | 4.5500 | 4.6700 | 4.6700 | 63,162,923 |
| 19 Jan 2024 | 5.1500 | 5.1600 | 5.0500 | 5.0500 | 5.0500 | 33,528,967 |
| 18 Jan 2024 | 5.0100 | 5.1800 | 4.9500 | 5.1800 | 5.1800 | 54,185,006 |
| 17 Jan 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 34,330,520 |
| 16 Jan 2024 | 5.0700 | 5.1700 | 4.9800 | 5.1700 | 5.1700 | 52,521,790 |
| 15 Jan 2024 | 5.1800 | 5.1900 | 5.0800 | 5.1000 | 5.1000 | 37,116,378 |
| 12 Jan 2024 | 5.2500 | 5.3400 | 5.1600 | 5.1800 | 5.1800 | 61,536,079 |
| 11 Jan 2024 | 4.9500 | 5.4500 | 4.9000 | 5.3200 | 5.3200 | 97,884,202 |
| 10 Jan 2024 | 5.2600 | 5.2600 | 4.9900 | 5.0000 | 5.0000 | 90,471,579 |
| 09 Jan 2024 | 5.8000 | 5.8400 | 5.2200 | 5.3700 | 5.3700 | 109,778,994 |
| 08 Jan 2024 | 5.7200 | 5.8900 | 5.6100 | 5.7700 | 5.7700 | 61,244,271 |
| 05 Jan 2024 | 6.0700 | 6.1000 | 5.7600 | 5.8400 | 5.8400 | 110,982,501 |
| 04 Jan 2024 | 6.0900 | 6.3800 | 6.0400 | 6.1500 | 6.1500 | 116,554,378 |
| 03 Jan 2024 | 6.2600 | 6.3200 | 6.0200 | 6.1300 | 6.1300 | 126,663,669 |
| 02 Jan 2024 | 6.3300 | 6.6500 | 6.1700 | 6.1900 | 6.1900 | 207,146,885 |
| 29 Dec 2023 | 5.9600 | 6.5400 | 5.8200 | 6.3300 | 6.3300 | 198,607,708 |
| 28 Dec 2023 | 5.8200 | 6.0900 | 5.6200 | 6.0600 | 6.0600 | 212,029,548 |
| 27 Dec 2023 | 5.9000 | 6.4900 | 5.8900 | 6.2400 | 6.2400 | 198,893,653 |
| 26 Dec 2023 | 5.8400 | 6.1200 | 5.8300 | 5.9000 | 5.9000 | 129,979,412 |
| 25 Dec 2023 | 5.5400 | 6.0600 | 5.5300 | 5.9300 | 5.9300 | 160,443,053 |
| 22 Dec 2023 | 5.8000 | 5.8300 | 5.5100 | 5.5100 | 5.5100 | 84,774,288 |
| 21 Dec 2023 | 5.7700 | 5.8500 | 5.4700 | 5.8200 | 5.8200 | 115,600,400 |
| 20 Dec 2023 | 5.8800 | 6.0200 | 5.8100 | 5.8300 | 5.8300 | 122,376,342 |
| 19 Dec 2023 | 5.6100 | 6.2000 | 5.6000 | 6.0500 | 6.0500 | 206,598,431 |
| 18 Dec 2023 | 5.7100 | 5.8400 | 5.6200 | 5.6400 | 5.6400 | 53,098,967 |
| 15 Dec 2023 | 5.5900 | 5.8300 | 5.4500 | 5.7900 | 5.7900 | 80,961,445 |
| 14 Dec 2023 | 5.6400 | 5.6900 | 5.5500 | 5.5800 | 5.5800 | 48,904,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.