Suzhou Sepax Technologies Co., Ltd. (SHA:688758)
China · Delayed Price · Currency is CNY 18.62
-0.33 (-1.74%)
At close: Aug 12, 2025, 2:57 PM CST
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.68 | 18.90 | 18.56 | 18.82 | - | 1.07% | 2,904,833 |
| Aug 12, 2025 | 18.95 | 18.95 | 18.50 | 18.62 | - | -1.74% | 2,646,196 |
| Aug 11, 2025 | 18.57 | 18.97 | 18.43 | 18.95 | - | 2.93% | 3,203,851 |
| Aug 8, 2025 | 18.28 | 18.76 | 18.25 | 18.41 | - | 0.16% | 2,415,102 |
| Aug 7, 2025 | 18.39 | 18.68 | 18.23 | 18.38 | - | -0.81% | 2,798,272 |
| Aug 6, 2025 | 18.76 | 18.80 | 18.41 | 18.53 | - | -0.80% | 2,316,498 |
| Aug 5, 2025 | 18.68 | 18.84 | 18.38 | 18.68 | - | - | 2,512,795 |
| Aug 4, 2025 | 18.20 | 18.72 | 18.02 | 18.68 | - | 1.25% | 3,056,148 |
| Aug 1, 2025 | 18.46 | 18.71 | 18.39 | 18.45 | - | -0.16% | 2,734,784 |
| Jul 31, 2025 | 18.99 | 19.26 | 18.36 | 18.48 | - | -2.84% | 5,119,522 |
| Jul 30, 2025 | 19.55 | 19.55 | 18.60 | 19.02 | - | -2.21% | 4,935,285 |
| Jul 29, 2025 | 18.78 | 19.89 | 18.62 | 19.45 | - | 3.57% | 6,520,509 |
| Jul 28, 2025 | 18.95 | 19.39 | 18.76 | 18.78 | - | -0.95% | 5,175,181 |
| Jul 25, 2025 | 18.65 | 19.33 | 18.51 | 18.96 | - | 1.66% | 7,166,471 |
| Jul 24, 2025 | 17.97 | 18.77 | 17.97 | 18.65 | - | 3.27% | 5,606,649 |
| Jul 23, 2025 | 17.78 | 18.47 | 17.56 | 18.06 | - | 0.50% | 5,167,712 |
| Jul 22, 2025 | 17.50 | 18.57 | 17.47 | 17.97 | - | 2.51% | 6,427,668 |
| Jul 21, 2025 | 17.40 | 17.56 | 17.30 | 17.53 | - | 0.57% | 2,040,285 |
| Jul 18, 2025 | 17.55 | 17.55 | 17.27 | 17.43 | - | - | 2,085,823 |
| Jul 17, 2025 | 17.27 | 17.58 | 17.27 | 17.43 | - | -0.17% | 2,150,928 |
| Jul 16, 2025 | 17.53 | 17.53 | 17.28 | 17.46 | - | 0.11% | 3,031,219 |
| Jul 15, 2025 | 17.45 | 17.87 | 17.30 | 17.44 | - | -0.57% | 5,557,552 |
| Jul 14, 2025 | 16.91 | 17.63 | 16.89 | 17.54 | - | 3.91% | 6,285,317 |
| Jul 11, 2025 | 16.52 | 17.13 | 16.52 | 16.88 | - | 1.44% | 3,827,409 |
| Jul 10, 2025 | 16.36 | 16.83 | 16.32 | 16.64 | - | -0.06% | 3,928,307 |
| Jul 9, 2025 | 16.75 | 16.87 | 16.62 | 16.65 | - | -0.89% | 1,479,947 |
| Jul 8, 2025 | 16.46 | 16.84 | 16.46 | 16.80 | - | 1.33% | 1,916,200 |
| Jul 7, 2025 | 16.49 | 16.60 | 16.30 | 16.58 | - | 0.91% | 1,226,265 |
| Jul 4, 2025 | 16.76 | 16.78 | 16.40 | 16.43 | - | -1.85% | 1,828,005 |
| Jul 3, 2025 | 16.73 | 16.85 | 16.59 | 16.74 | - | 0.06% | 1,385,447 |
| Jul 2, 2025 | 17.04 | 17.04 | 16.56 | 16.73 | - | -1.41% | 2,446,055 |
| Jul 1, 2025 | 17.00 | 17.07 | 16.85 | 16.97 | - | -0.99% | 2,179,290 |
| Jun 30, 2025 | 17.30 | 17.37 | 16.77 | 17.14 | - | 0.82% | 4,906,927 |
| Jun 27, 2025 | 15.97 | 17.28 | 15.97 | 17.00 | - | 6.38% | 7,084,946 |
| Jun 26, 2025 | 16.06 | 16.17 | 15.96 | 15.98 | - | -1.05% | 1,350,224 |
| Jun 25, 2025 | 16.10 | 16.15 | 15.93 | 16.15 | - | 0.75% | 1,562,681 |
| Jun 24, 2025 | 15.86 | 16.05 | 15.82 | 16.03 | - | 1.33% | 1,661,497 |
| Jun 23, 2025 | 15.66 | 15.88 | 15.54 | 15.82 | - | 1.02% | 1,248,942 |
| Jun 20, 2025 | 15.60 | 15.93 | 15.60 | 15.66 | - | 0.06% | 1,124,437 |
| Jun 19, 2025 | 15.86 | 15.89 | 15.63 | 15.65 | - | -1.14% | 1,493,262 |
| Jun 18, 2025 | 15.85 | 15.88 | 15.66 | 15.83 | - | - | 1,160,954 |
| Jun 17, 2025 | 16.07 | 16.21 | 15.69 | 15.83 | - | -1.55% | 1,951,926 |
| Jun 16, 2025 | 15.92 | 16.11 | 15.92 | 16.08 | - | 0.50% | 958,289 |
| Jun 13, 2025 | 16.38 | 16.55 | 15.91 | 16.00 | - | -2.97% | 2,712,232 |
| Jun 12, 2025 | 16.27 | 16.50 | 16.05 | 16.49 | - | 1.73% | 2,244,387 |
| Jun 11, 2025 | 16.25 | 16.44 | 16.15 | 16.21 | - | -0.67% | 1,806,955 |
| Jun 10, 2025 | 16.37 | 16.53 | 16.04 | 16.32 | - | 0.06% | 2,418,055 |
| Jun 9, 2025 | 16.05 | 16.38 | 16.05 | 16.31 | - | 1.62% | 2,039,117 |
| Jun 6, 2025 | 16.20 | 16.30 | 15.98 | 16.05 | - | -0.74% | 1,353,929 |
| Jun 5, 2025 | 16.21 | 16.27 | 16.03 | 16.17 | - | -0.68% | 1,344,583 |