Powerwin Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	92,000
Jun 22, 2026	0.60	0.68	0.59	0.68	0.68	4.62%	272,000
Jun 18, 2026	0.58	0.65	0.58	0.65	0.65	10.17%	276,000
Jun 17, 2026	0.59	0.59	0.59	0.59	0.59	-	200,000
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 12, 2026	0.55	0.59	0.54	0.59	0.59	1.72%	244,000
Jun 11, 2026	0.55	0.64	0.54	0.58	0.58	-4.92%	136,000
Jun 10, 2026	0.56	0.62	0.51	0.61	0.61	1.67%	312,000
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Jun 8, 2026	0.51	0.63	0.51	0.61	0.61	8.93%	140,000
Jun 5, 2026	0.63	0.63	0.56	0.56	0.56	-11.11%	308,000
Jun 4, 2026	0.46	0.64	0.46	0.63	0.63	23.53%	104,000
Jun 3, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	-	256,000
Jun 1, 2026	0.50	0.50	0.50	0.51	0.51	-5.56%	28,000
May 29, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	64,000
May 28, 2026	0.50	0.50	0.50	0.51	0.51	-5.56%	32,000
May 27, 2026	0.55	0.55	0.54	0.54	0.54	-6.90%	100,000
May 26, 2026	0.59	0.59	0.58	0.58	0.58	5.45%	8,000
May 22, 2026	0.55	0.55	0.54	0.55	0.55	-9.84%	28,000
May 21, 2026	0.54	0.62	0.54	0.61	0.61	8.93%	113,442
May 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 19, 2026	0.56	0.56	0.56	0.56	0.56	-	40,000
May 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 15, 2026	0.56	0.56	0.56	0.56	0.56	-	12,000
May 14, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	4,000
May 13, 2026	0.58	0.58	0.58	0.57	0.57	-1.72%	16,000
May 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 11, 2026	0.58	0.58	0.58	0.58	0.58	-	12,000
May 8, 2026	0.57	0.58	0.57	0.58	0.58	-3.33%	16,000
May 7, 2026	0.56	0.56	0.56	0.60	0.60	-3.23%	12,000
May 6, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	40,000
May 5, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	8,000
Apr 30, 2026	0.62	0.64	0.62	0.63	0.63	6.78%	892,000
Apr 29, 2026	0.62	0.62	0.56	0.59	0.59	-6.35%	280,000
Apr 28, 2026	0.64	0.64	0.64	0.63	0.63	-3.08%	64,000
Apr 27, 2026	0.63	0.65	0.63	0.65	0.65	-	976,000
Apr 24, 2026	0.68	0.68	0.68	0.65	0.65	-4.41%	200,000
Apr 23, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	1,356,000
Apr 22, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Apr 21, 2026	0.63	0.66	0.63	0.66	0.66	1.54%	40,000
Apr 20, 2026	0.69	0.69	0.63	0.65	0.65	-7.14%	260,000
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 16, 2026	0.67	0.70	0.64	0.70	0.70	4.48%	232,000
Apr 15, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	60,000
Apr 14, 2026	0.63	0.75	0.63	0.68	0.68	-4.23%	308,000
Apr 13, 2026	0.74	0.74	0.70	0.71	0.71	-8.97%	516,000
Apr 10, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	384,000