SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 7.25
+0.11 (1.54%)
At close: Mar 6, 2026
SuZhou THVOW Technology. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.11 | 7.28 | 7.09 | 7.25 | 7.25 | 1.54% | 11,176,800 |
| Mar 5, 2026 | 7.10 | 7.21 | 7.06 | 7.14 | 7.14 | 2.44% | 11,609,181 |
| Mar 4, 2026 | 6.85 | 7.04 | 6.85 | 6.97 | 6.97 | 0.14% | 10,607,378 |
| Mar 3, 2026 | 7.26 | 7.31 | 6.96 | 6.96 | 6.96 | -4.00% | 20,774,620 |
| Mar 2, 2026 | 7.47 | 7.55 | 7.16 | 7.25 | 7.25 | -5.35% | 32,198,400 |
| Feb 27, 2026 | 7.50 | 7.72 | 7.49 | 7.66 | 7.66 | 1.73% | 19,049,410 |
| Feb 26, 2026 | 7.52 | 7.60 | 7.48 | 7.53 | 7.53 | 0.13% | 10,106,800 |
| Feb 25, 2026 | 7.51 | 7.64 | 7.50 | 7.52 | 7.52 | -0.13% | 11,173,300 |
| Feb 24, 2026 | 7.46 | 7.59 | 7.43 | 7.53 | 7.53 | 2.03% | 12,226,100 |
| Feb 13, 2026 | 7.33 | 7.53 | 7.32 | 7.38 | 7.38 | 0.68% | 9,871,250 |
| Feb 12, 2026 | 7.35 | 7.43 | 7.28 | 7.33 | 7.33 | -0.41% | 7,773,200 |
| Feb 11, 2026 | 7.47 | 7.47 | 7.36 | 7.36 | 7.36 | -1.08% | 8,435,500 |
| Feb 10, 2026 | 7.54 | 7.56 | 7.43 | 7.44 | 7.44 | -1.59% | 8,927,761 |
| Feb 9, 2026 | 7.48 | 7.62 | 7.42 | 7.56 | 7.56 | 2.02% | 12,381,160 |
| Feb 6, 2026 | 7.34 | 7.49 | 7.32 | 7.41 | 7.41 | - | 8,283,900 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.40 | 7.41 | 7.41 | -2.11% | 10,175,600 |
| Feb 4, 2026 | 7.52 | 7.65 | 7.47 | 7.57 | 7.57 | 0.53% | 9,547,702 |
| Feb 3, 2026 | 7.44 | 7.56 | 7.36 | 7.53 | 7.53 | 2.17% | 12,197,705 |
| Feb 2, 2026 | 7.45 | 7.62 | 7.36 | 7.37 | 7.37 | -1.73% | 12,021,240 |
| Jan 30, 2026 | 7.53 | 7.58 | 7.39 | 7.50 | 7.50 | -1.06% | 13,752,300 |
| Jan 29, 2026 | 7.62 | 7.82 | 7.52 | 7.58 | 7.58 | -2.19% | 18,216,790 |
| Jan 28, 2026 | 7.75 | 7.83 | 7.67 | 7.75 | 7.75 | -0.64% | 14,247,798 |
| Jan 27, 2026 | 7.94 | 7.94 | 7.58 | 7.80 | 7.80 | -1.89% | 20,183,100 |
| Jan 26, 2026 | 8.16 | 8.18 | 7.87 | 7.95 | 7.95 | -2.57% | 21,983,200 |
| Jan 23, 2026 | 8.13 | 8.18 | 8.05 | 8.16 | 8.16 | 0.87% | 17,671,800 |
| 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 |