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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.95	13.05	13.05	13.28	12.7	28.03M
January 13, 2026	13.36	12.94	12.94	13.36	12.85	23.35M
January 12, 2026	13	13.44	13.44	13.48	12.96	26.96M
January 09, 2026	12.86	12.99	12.99	13.06	12.73	16.59M
January 08, 2026	12.83	12.87	12.87	12.98	12.69	12.96M
January 07, 2026	13.04	12.84	12.84	13.04	12.7	17.29M
January 06, 2026	12.85	13.06	13.06	13.4	12.75	24.2M
January 05, 2026	12.5	12.84	12.84	12.92	12.36	22.05M
December 31, 2025	12.45	12.5	12.5	12.66	12.3	11.36M
December 30, 2025	12.33	12.46	12.46	12.68	12.3	14M
December 29, 2025	12.79	12.47	12.47	12.79	12.41	18.17M
December 26, 2025	12.27	12.86	12.86	13.07	12.12	34.55M
December 25, 2025	12.31	12.21	12.21	12.34	12.15	9.95M
December 24, 2025	12.31	12.31	12.31	12.35	12.01	14.69M
December 23, 2025	12.22	12.32	12.32	12.78	12.07	26.4M
December 22, 2025	11.39	12.23	12.23	12.5	11.28	31.45M
December 19, 2025	11.53	11.28	11.28	11.7	11.25	13.32M
December 18, 2025	11.15	11.28	11.28	11.55	11	10.55M
December 17, 2025	11.16	11.18	11.18	11.3	10.87	13.92M
December 16, 2025	11.42	11.23	11.23	11.48	11.18	9.8M
December 15, 2025	11.51	11.42	11.42	11.67	11.32	9.94M
December 12, 2025	11.67	11.62	11.62	11.82	11.48	11.8M
December 11, 2025	12	11.68	11.68	12.06	11.68	12.3M
December 10, 2025	12.22	12	12	12.25	11.88	12.62M
December 09, 2025	12.34	12.25	12.25	12.48	12.2	11.25M
December 08, 2025	12.31	12.4	12.4	12.53	12.26	18M
December 05, 2025	11.94	12.26	12.26	12.3	11.76	20M
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

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