Powerwin Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	0.80	0.81	0.79	0.81	0.81	-	136,000
Apr 8, 2026	0.80	0.83	0.78	0.81	0.81	-1.22%	100,000
Apr 2, 2026	0.80	0.82	0.80	0.82	0.82	-	116,000
Apr 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 31, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	332,000
Mar 30, 2026	0.83	0.83	0.83	0.83	0.83	-	44,000
Mar 27, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	40,000
Mar 26, 2026	0.80	0.85	0.80	0.80	0.80	-3.61%	48,000
Mar 25, 2026	0.80	0.83	0.76	0.83	0.83	1.22%	152,000
Mar 24, 2026	0.80	0.82	0.80	0.82	0.82	-	44,000
Mar 23, 2026	0.81	0.82	0.70	0.82	0.82	-	6,844,000
Mar 20, 2026	0.83	0.86	0.82	0.82	0.82	-4.65%	1,096,000
Mar 19, 2026	0.83	0.87	0.83	0.86	0.86	-1.15%	1,392,000
Mar 18, 2026	0.84	0.92	0.83	0.87	0.87	1.16%	288,000
Mar 17, 2026	0.84	0.86	0.80	0.86	0.86	-1.15%	232,000
Mar 16, 2026	0.82	1.00	0.80	0.87	0.87	1.16%	4,668,000
Mar 13, 2026	0.85	0.86	0.83	0.86	0.86	-	80,001
Mar 12, 2026	0.86	0.90	0.85	0.86	0.86	-5.49%	132,000
Mar 11, 2026	0.92	0.93	0.85	0.91	0.91	-1.09%	1,348,000
Mar 10, 2026	0.86	1.18	0.84	0.92	0.92	8.24%	9,024,001
Mar 9, 2026	0.91	0.91	0.85	0.85	0.85	-8.60%	44,000
Mar 6, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 5, 2026	0.97	0.99	0.93	0.93	0.93	-1.06%	24,000
Mar 4, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	20,000
Mar 3, 2026	0.91	1.04	0.91	0.92	0.92	1.10%	2,288,000
Mar 2, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	20,000
Feb 27, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Feb 26, 2026	0.91	1.00	0.91	0.95	0.95	-1.04%	140,000
Feb 25, 2026	0.96	0.96	0.96	0.96	0.96	-	-