Anhui Tatfook Technology Co., Ltd - 300134.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.41	11.95	11.95	12.41	11.8	22.86M
December 03, 2025	12.86	12.49	12.49	12.86	12.34	23.39M
December 02, 2025	12.8	12.82	12.82	12.96	12.59	30.6M
December 01, 2025	12.4	12.95	12.95	13.28	12.17	44.56M
November 28, 2025	12.41	12.37	12.37	12.48	12.21	22.44M
November 27, 2025	11.97	12.58	12.58	12.65	11.97	33.89M
November 26, 2025	12.42	12.05	12.05	12.42	12.01	18.19M
November 25, 2025	12.1	12.41	12.41	12.51	12.1	21.36M
November 24, 2025	11.95	12.1	12.1	12.25	11.91	16.14M
November 21, 2025	12	11.87	11.87	12.29	11.82	19.26M
November 20, 2025	12.01	12.22	12.22	12.33	11.87	20.14M
November 19, 2025	12.18	11.98	11.98	12.25	11.81	14.67M
November 18, 2025	12.15	12.2	12.2	12.29	12.06	17.5M
November 17, 2025	11.63	12.36	12.36	12.65	11.63	29.18M
November 14, 2025	11.63	11.9	11.9	12.28	11.6	22.78M
November 13, 2025	11.49	11.65	11.65	11.82	11.45	11.88M
November 12, 2025	11.62	11.59	11.59	11.73	11.48	9.32M
November 11, 2025	11.75	11.65	11.65	11.8	11.62	9.93M
November 10, 2025	11.62	11.75	11.75	11.79	11.56	10.5M
November 07, 2025	11.49	11.6	11.6	11.75	11.44	9.67M
November 06, 2025	11.65	11.57	11.57	11.69	11.42	7.48M
November 05, 2025	11.5	11.64	11.64	11.77	11.45	7.55M
November 04, 2025	11.74	11.66	11.66	11.74	11.56	8.11M
November 03, 2025	11.58	11.72	11.72	11.72	11.48	9.06M
October 31, 2025	11.5	11.6	11.6	11.72	11.43	9.63M
October 30, 2025	11.59	11.54	11.54	11.7	11.45	9.87M
October 29, 2025	11.78	11.69	11.69	11.8	11.5	9.77M
October 28, 2025	11.68	11.68	11.68	11.81	11.58	7.93M
October 27, 2025	11.75	11.69	11.69	11.85	11.63	9.79M
October 24, 2025	11.45	11.68	11.68	11.69	11.41	10.14M
October 23, 2025	11.42	11.43	11.43	11.45	11.15	7.07M
October 22, 2025	11.45	11.41	11.41	11.52	11.37	8.57M
October 21, 2025	11.15	11.54	11.54	11.65	11.04	15.1M
October 20, 2025	11.01	11.1	11.1	11.19	10.98	8.63M
October 17, 2025	11.24	10.86	10.86	11.26	10.85	9.74M
October 16, 2025	11.31	11.2	11.2	11.34	11.15	8.76M
October 15, 2025	11.31	11.36	11.36	11.46	11.2	10.79M
October 14, 2025	11.66	11.31	11.31	11.83	11.25	15.18M
October 13, 2025	11.44	11.63	11.63	11.65	11.08	14.65M
October 10, 2025	12.35	11.83	11.83	12.42	11.78	20.11M
October 09, 2025	12.3	12.43	12.43	12.73	12.3	15.83M
September 30, 2025	12.45	12.28	12.28	12.61	12.26	12.7M
September 29, 2025	12.28	12.37	12.37	12.48	12.01	14.99M
September 26, 2025	12.68	12.23	12.23	12.76	12.22	17.72M
September 25, 2025	13.04	12.78	12.78	13.13	12.76	14.7M
September 24, 2025	12.86	13.04	13.04	13.09	12.7	17.33M
September 23, 2025	13.51	13.02	13.02	13.65	12.66	25.71M
September 22, 2025	13.42	13.58	13.58	13.8	13.13	26.7M
September 19, 2025	13.55	13.5	13.5	13.85	13.29	34.86M
September 18, 2025	13.37	13.29	13.29	13.72	13.1	26.28M
September 17, 2025	13.2	13.5	13.5	13.72	13.08	22.98M
September 16, 2025	13	13.26	13.26	13.27	12.9	18.16M
September 15, 2025	13.2	13.07	13.07	13.27	12.95	19.77M
September 12, 2025	13.17	13.42	13.42	13.49	13.13	40.3M
September 11, 2025	12.44	13.35	13.35	13.99	12.4	60.4M
September 10, 2025	12.27	12.22	12.22	12.46	12.2	10.89M
September 09, 2025	12.52	12.2	12.2	12.55	12.13	14.03M
September 08, 2025	12.58	12.6	12.6	12.69	12.37	13.95M
September 05, 2025	12.48	12.73	12.73	12.73	12.25	15.91M
September 04, 2025	12.64	12.34	12.34	13.04	12.13	19.33M

Anhui Tatfook Technology Co., Ltd (300134.SZ) SHZ