SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 8.09
+0.10 (1.25%)
At close: Jan 22, 2026
SuZhou THVOW Technology. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.01 | 8.10 | 7.95 | 8.09 | 8.09 | 1.25% | 17,446,880 |
| Jan 21, 2026 | 7.97 | 8.04 | 7.85 | 7.99 | 7.99 | - | 13,669,470 |
| Jan 20, 2026 | 8.16 | 8.26 | 7.92 | 7.99 | 7.99 | -2.56% | 23,427,900 |
| Jan 19, 2026 | 7.82 | 8.27 | 7.82 | 8.20 | 8.20 | 3.54% | 34,958,770 |
| Jan 16, 2026 | 8.00 | 8.07 | 7.85 | 7.92 | 7.92 | -0.63% | 18,577,490 |
| Jan 15, 2026 | 7.73 | 8.06 | 7.67 | 7.97 | 7.97 | 2.05% | 29,198,000 |
| Jan 14, 2026 | 7.87 | 8.01 | 7.73 | 7.81 | 7.81 | -1.14% | 30,194,670 |
| Jan 13, 2026 | 7.85 | 8.27 | 7.71 | 7.90 | 7.90 | -0.25% | 40,317,480 |
| Jan 12, 2026 | 7.97 | 8.04 | 7.82 | 7.92 | 7.92 | -0.38% | 28,244,270 |
| Jan 9, 2026 | 7.82 | 7.97 | 7.82 | 7.95 | 7.95 | 1.79% | 22,295,600 |
| Jan 8, 2026 | 7.78 | 7.87 | 7.70 | 7.81 | 7.81 | 0.51% | 20,230,500 |
| Jan 7, 2026 | 7.56 | 7.90 | 7.47 | 7.77 | 7.77 | 2.91% | 28,943,680 |
| Jan 6, 2026 | 7.46 | 7.69 | 7.39 | 7.55 | 7.55 | 1.21% | 21,464,600 |
| Jan 5, 2026 | 7.67 | 7.67 | 7.36 | 7.46 | 7.46 | -3.12% | 22,523,700 |
| Dec 31, 2025 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 15,568,830 |
| Dec 30, 2025 | 7.59 | 7.68 | 7.49 | 7.65 | 7.65 | 0.79% | 15,661,760 |
| Dec 29, 2025 | 7.63 | 7.78 | 7.56 | 7.59 | 7.59 | -2.06% | 18,086,200 |
| Dec 26, 2025 | 7.46 | 8.09 | 7.46 | 7.75 | 7.75 | 4.17% | 41,911,450 |
| Dec 25, 2025 | 7.37 | 7.48 | 7.25 | 7.44 | 7.44 | 1.22% | 14,795,970 |
| Dec 24, 2025 | 7.29 | 7.37 | 7.21 | 7.35 | 7.35 | 1.24% | 14,213,010 |
| Dec 23, 2025 | 7.37 | 7.37 | 7.21 | 7.26 | 7.26 | -1.49% | 11,902,050 |
| Dec 22, 2025 | 7.51 | 7.53 | 7.35 | 7.37 | 7.37 | -2.51% | 19,471,580 |
| Dec 19, 2025 | 7.31 | 7.58 | 7.31 | 7.56 | 7.56 | 3.42% | 15,862,960 |
| Dec 18, 2025 | 7.33 | 7.46 | 7.26 | 7.31 | 7.31 | -0.27% | 11,275,900 |
| Dec 17, 2025 | 7.21 | 7.39 | 7.17 | 7.33 | 7.33 | 1.38% | 12,490,590 |
| Dec 16, 2025 | 7.31 | 7.42 | 7.10 | 7.23 | 7.23 | -0.96% | 16,167,190 |
| Dec 15, 2025 | 7.41 | 7.43 | 7.29 | 7.30 | 7.30 | -2.28% | 12,747,400 |
| Dec 12, 2025 | 7.39 | 7.60 | 7.28 | 7.47 | 7.47 | 1.63% | 19,062,400 |
| Dec 11, 2025 | 7.50 | 7.53 | 7.30 | 7.35 | 7.35 | -2.13% | 17,578,500 |
| Dec 10, 2025 | 7.60 | 7.65 | 7.41 | 7.51 | 7.51 | -1.57% | 12,200,400 |
| Dec 9, 2025 | 7.60 | 7.70 | 7.51 | 7.63 | 7.63 | 0.39% | 17,913,490 |
| Dec 8, 2025 | 7.57 | 7.74 | 7.51 | 7.60 | 7.60 | -1.43% | 26,227,090 |
| Dec 5, 2025 | 7.39 | 7.94 | 7.28 | 7.71 | 7.71 | -3.02% | 40,618,800 |
| Dec 4, 2025 | 8.68 | 8.70 | 7.95 | 7.95 | 7.95 | -9.97% | 49,102,800 |
| Dec 3, 2025 | 8.86 | 8.89 | 8.68 | 8.83 | 8.83 | - | 14,386,600 |
| Dec 2, 2025 | 8.81 | 8.94 | 8.67 | 8.83 | 8.83 | -0.23% | 17,581,700 |
| Dec 1, 2025 | 9.06 | 9.11 | 8.75 | 8.85 | 8.85 | -3.28% | 31,654,130 |
| Nov 28, 2025 | 9.02 | 9.15 | 8.75 | 9.15 | 9.15 | 1.78% | 29,023,160 |
| Nov 27, 2025 | 9.03 | 9.12 | 8.95 | 8.99 | 8.99 | -1.43% | 20,082,630 |
| Nov 26, 2025 | 8.87 | 9.29 | 8.83 | 9.12 | 9.12 | 2.70% | 34,688,290 |
| Nov 25, 2025 | 8.52 | 9.13 | 8.52 | 8.88 | 8.88 | 3.62% | 31,987,650 |
| Nov 24, 2025 | 8.45 | 8.70 | 8.39 | 8.57 | 8.57 | 2.63% | 18,472,800 |
| Nov 21, 2025 | 8.38 | 8.83 | 8.28 | 8.35 | 8.35 | -1.30% | 22,573,800 |
| Nov 20, 2025 | 8.65 | 8.71 | 8.39 | 8.46 | 8.46 | -2.20% | 19,915,080 |
| Nov 19, 2025 | 8.90 | 8.95 | 8.60 | 8.65 | 8.65 | -3.67% | 24,304,000 |
| Nov 18, 2025 | 8.88 | 9.07 | 8.80 | 8.98 | 8.98 | 0.67% | 20,200,280 |
| Nov 17, 2025 | 8.86 | 9.10 | 8.85 | 8.92 | 8.92 | -0.22% | 15,564,300 |
| Nov 14, 2025 | 8.86 | 9.08 | 8.80 | 8.94 | 8.94 | 0.22% | 21,261,170 |
| Nov 13, 2025 | 8.66 | 9.11 | 8.60 | 8.92 | 8.92 | 2.88% | 22,421,120 |
| Nov 12, 2025 | 8.93 | 8.94 | 8.62 | 8.67 | 8.67 | -3.13% | 20,320,700 |