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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.08	12.63	12.63	13.12	12.58	15.13M
September 02, 2025	13.46	13.01	13.01	13.51	12.86	20.76M
September 01, 2025	13.52	13.46	13.46	13.73	13.34	16.17M
August 29, 2025	13.85	13.52	13.52	13.93	13.44	19.82M
August 28, 2025	13.5	13.85	13.85	13.86	13.2	24.08M
August 27, 2025	13.86	13.5	13.5	14.18	13.45	31.71M
August 26, 2025	13.55	13.7	13.7	13.87	13.44	20.19M
August 25, 2025	13.67	13.6	13.6	13.76	13.44	22.65M
August 22, 2025	13.35	13.53	13.53	13.6	13.34	19.41M
August 21, 2025	13.67	13.43	13.43	13.8	13.32	22.39M
August 20, 2025	13.24	13.62	13.62	13.65	13.02	30.17M
August 19, 2025	13.08	13.24	13.24	13.47	12.99	22.93M
August 18, 2025	12.76	13.09	13.09	13.18	12.76	21.37M
August 15, 2025	12.38	12.75	12.75	12.77	12.38	13.02M
August 14, 2025	12.79	12.44	12.44	12.84	12.36	16.74M
August 13, 2025	12.75	12.79	12.79	12.85	12.7	13.99M
August 12, 2025	12.84	12.76	12.76	12.89	12.71	11.51M
August 11, 2025	12.74	12.84	12.84	12.94	12.66	15.72M
August 08, 2025	12.91	12.75	12.75	13.1	12.74	25.69M
August 07, 2025	13.55	13.1	13.1	13.69	12.95	44.9M
August 06, 2025	12.6	13.05	13.05	13.08	12.48	24.12M
August 05, 2025	12.19	12.6	12.6	12.6	12.19	19.53M
August 04, 2025	12.08	12.25	12.25	12.27	11.98	11.43M
August 01, 2025	12.15	12.13	12.13	12.34	12	12M
July 31, 2025	12.36	12.21	12.21	12.54	12.13	15.1M
July 30, 2025	12.43	12.36	12.36	12.55	12.2	14.2M
July 29, 2025	12.36	12.54	12.54	12.55	12.25	14.17M
July 28, 2025	12.11	12.41	12.41	12.47	12.07	19.01M
July 25, 2025	12.2	12.11	12.11	12.22	12.06	10.32M
July 24, 2025	11.9	12.2	12.2	12.22	11.9	14.61M
July 23, 2025	12.03	11.96	11.96	12.14	11.85	10.02M
July 22, 2025	12.14	12.06	12.06	12.24	12	10.28M
July 21, 2025	12	12.16	12.16	12.17	12	10M
July 18, 2025	12.16	12.08	12.08	12.29	11.98	12.93M
July 17, 2025	11.88	12.17	12.17	12.19	11.81	15.14M
July 16, 2025	11.96	11.88	11.88	12.09	11.84	10M
July 15, 2025	12.06	11.96	11.96	12.13	11.78	11.88M
July 14, 2025	12.11	12.02	12.02	12.15	11.92	10.11M
July 11, 2025	12.11	12.11	12.11	12.2	11.94	11.84M
July 10, 2025	12.2	12.12	12.12	12.37	12.08	10.85M
July 09, 2025	12.47	12.21	12.21	12.57	12.15	15.51M
July 08, 2025	11.88	12.25	12.25	12.27	11.88	13.72M
July 07, 2025	12.08	11.92	11.92	12.08	11.88	8.78M
July 04, 2025	12.3	12.07	12.07	12.4	12.05	14.38M
July 03, 2025	11.94	12.26	12.26	12.28	11.94	15.24M
July 02, 2025	12	11.99	11.99	12.24	11.84	11.24M
July 01, 2025	12.29	12.1	12.1	12.3	11.99	10.83M
June 30, 2025	12.08	12.23	12.23	12.25	11.99	13.81M
June 27, 2025	11.97	12	12	12.09	11.93	11.16M
June 26, 2025	12.09	11.95	11.95	12.15	11.94	14.01M
June 25, 2025	11.91	12.01	12.01	12.05	11.83	13.83M
June 24, 2025	11.68	11.91	11.91	11.93	11.67	14.34M
June 23, 2025	11.16	11.67	11.67	11.69	11.16	11.52M
June 20, 2025	11.51	11.31	11.31	11.63	11.27	9.05M
June 19, 2025	11.83	11.56	11.56	11.94	11.51	12.99M
June 18, 2025	11.68	11.86	11.86	11.88	11.64	12.75M
June 17, 2025	11.66	11.76	11.76	12	11.51	15.79M
June 16, 2025	11.2	11.54	11.54	11.57	11.1	11.36M

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