Titan Wind Energy (Suzhou) Co.,Ltd (SHE:002531)
China · Delayed Price · Currency is CNY 6.52
+0.02 (0.31%)
Aug 1, 2025, 2:45 PM CST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.50 | 6.59 | 6.48 | 6.52 | 6.52 | 0.31% | 12,931,880 |
| Jul 31, 2025 | 6.63 | 6.66 | 6.48 | 6.50 | 6.50 | -2.11% | 27,533,552 |
| Jul 30, 2025 | 6.68 | 6.71 | 6.61 | 6.64 | 6.64 | -0.90% | 17,055,340 |
| Jul 29, 2025 | 6.71 | 6.73 | 6.64 | 6.70 | 6.70 | -0.30% | 15,377,840 |
| Jul 28, 2025 | 6.75 | 6.76 | 6.71 | 6.72 | 6.72 | -0.44% | 13,078,636 |
| Jul 25, 2025 | 6.83 | 6.83 | 6.74 | 6.75 | 6.75 | -1.17% | 17,397,927 |
| Jul 24, 2025 | 6.68 | 6.83 | 6.67 | 6.83 | 6.83 | 2.09% | 22,614,254 |
| Jul 23, 2025 | 6.78 | 6.79 | 6.67 | 6.69 | 6.69 | -1.18% | 22,711,140 |
| Jul 22, 2025 | 6.70 | 6.77 | 6.66 | 6.77 | 6.77 | 1.04% | 24,889,572 |
| Jul 21, 2025 | 6.66 | 6.70 | 6.64 | 6.70 | 6.70 | 0.60% | 19,940,959 |
| Jul 18, 2025 | 6.67 | 6.71 | 6.60 | 6.66 | 6.66 | -0.15% | 23,388,993 |
| Jul 17, 2025 | 6.71 | 6.72 | 6.64 | 6.67 | 6.67 | -0.60% | 21,610,540 |
| Jul 16, 2025 | 6.67 | 6.72 | 6.63 | 6.71 | 6.71 | 0.30% | 15,453,279 |
| Jul 15, 2025 | 7.01 | 7.01 | 6.65 | 6.69 | 6.69 | -5.64% | 58,819,307 |
| Jul 14, 2025 | 7.04 | 7.18 | 7.02 | 7.09 | 7.09 | 0.71% | 20,351,576 |
| Jul 11, 2025 | 7.05 | 7.09 | 6.98 | 7.04 | 7.04 | -0.14% | 13,898,100 |
| Jul 10, 2025 | 7.06 | 7.10 | 6.98 | 7.05 | 7.05 | -0.28% | 16,002,300 |
| Jul 9, 2025 | 7.10 | 7.18 | 7.05 | 7.07 | 7.07 | -0.56% | 18,253,500 |
| Jul 8, 2025 | 6.89 | 7.20 | 6.86 | 7.11 | 7.11 | 3.34% | 33,183,880 |
| Jul 7, 2025 | 6.91 | 6.96 | 6.87 | 6.88 | 6.88 | -0.72% | 11,829,664 |
| Jul 4, 2025 | 7.08 | 7.09 | 6.92 | 6.93 | 6.93 | -1.98% | 17,543,200 |
| Jul 3, 2025 | 7.05 | 7.09 | 6.99 | 7.07 | 7.07 | - | 19,320,216 |
| Jul 2, 2025 | 7.31 | 7.38 | 6.98 | 7.07 | 7.07 | -0.14% | 32,269,164 |
| Jul 1, 2025 | 7.10 | 7.13 | 7.03 | 7.08 | 7.08 | -0.84% | 12,911,825 |
| Jun 30, 2025 | 7.07 | 7.16 | 7.05 | 7.14 | 7.14 | 1.28% | 19,682,100 |
| Jun 27, 2025 | 7.01 | 7.12 | 7.00 | 7.05 | 7.05 | 0.14% | 16,448,400 |
| Jun 26, 2025 | 7.08 | 7.22 | 7.02 | 7.04 | 7.04 | -0.28% | 22,501,049 |
| Jun 25, 2025 | 7.00 | 7.07 | 6.95 | 7.06 | 7.06 | 0.71% | 19,531,600 |
| Jun 24, 2025 | 6.97 | 7.02 | 6.92 | 7.01 | 7.01 | 0.57% | 16,808,997 |
| Jun 23, 2025 | 6.81 | 7.07 | 6.78 | 6.97 | 6.97 | 2.65% | 26,044,000 |
| Jun 20, 2025 | 6.93 | 6.97 | 6.78 | 6.79 | 6.79 | -2.16% | 17,624,869 |
| Jun 19, 2025 | 7.08 | 7.15 | 6.90 | 6.94 | 6.94 | -2.25% | 22,977,360 |
| Jun 18, 2025 | 7.12 | 7.20 | 7.05 | 7.10 | 7.10 | -0.28% | 21,657,199 |
| Jun 17, 2025 | 7.05 | 7.25 | 7.03 | 7.12 | 7.12 | 0.28% | 28,973,869 |
| Jun 16, 2025 | 6.84 | 7.22 | 6.83 | 7.10 | 7.10 | 4.26% | 47,821,101 |
| Jun 13, 2025 | 6.65 | 6.99 | 6.61 | 6.81 | 6.81 | 2.25% | 65,945,674 |
| Jun 12, 2025 | 6.65 | 6.67 | 6.59 | 6.66 | 6.66 | - | 14,639,400 |
| Jun 11, 2025 | 6.61 | 6.72 | 6.59 | 6.66 | 6.66 | 0.91% | 14,168,385 |
| Jun 10, 2025 | 6.75 | 6.77 | 6.52 | 6.60 | 6.60 | -2.22% | 23,463,700 |
| Jun 9, 2025 | 6.61 | 6.86 | 6.61 | 6.75 | 6.75 | 1.96% | 24,992,901 |
| Jun 6, 2025 | 6.68 | 6.71 | 6.60 | 6.62 | 6.62 | -0.90% | 10,741,618 |
| Jun 5, 2025 | 6.72 | 6.79 | 6.64 | 6.68 | 6.68 | -0.60% | 16,241,800 |
| Jun 4, 2025 | 6.65 | 6.73 | 6.58 | 6.72 | 6.72 | 1.20% | 20,675,567 |
| Jun 3, 2025 | 6.54 | 6.67 | 6.49 | 6.64 | 6.64 | 0.30% | 18,575,007 |
| May 30, 2025 | 6.58 | 6.72 | 6.53 | 6.62 | 6.62 | - | 21,909,809 |
| May 29, 2025 | 6.37 | 6.69 | 6.36 | 6.62 | 6.60 | 3.92% | 32,719,955 |
| May 28, 2025 | 6.36 | 6.38 | 6.33 | 6.37 | 6.35 | 0.16% | 7,417,158 |
| May 27, 2025 | 6.37 | 6.39 | 6.31 | 6.36 | 6.34 | - | 7,964,325 |
| May 26, 2025 | 6.34 | 6.40 | 6.32 | 6.36 | 6.34 | 0.32% | 7,972,300 |
| May 23, 2025 | 6.44 | 6.49 | 6.33 | 6.34 | 6.32 | -1.71% | 18,316,892 |