SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 4.360
+0.030 (0.69%)
Jul 31, 2026, 3:04 PM CST
SuZhou THVOW Technology. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.35 | 4.42 | 4.33 | 4.36 | 4.36 | 0.69% | 10,717,000 |
| Jul 30, 2026 | 4.35 | 4.46 | 4.31 | 4.33 | 4.33 | -0.46% | 13,720,700 |
| Jul 29, 2026 | 4.29 | 4.37 | 4.23 | 4.35 | 4.35 | 1.40% | 11,539,000 |
| Jul 28, 2026 | 4.25 | 4.47 | 4.24 | 4.29 | 4.29 | 0.94% | 14,311,800 |
| Jul 27, 2026 | 4.09 | 4.27 | 4.03 | 4.25 | 4.25 | 4.42% | 16,503,480 |
| Jul 24, 2026 | 4.20 | 4.27 | 4.06 | 4.07 | 4.07 | -3.10% | 12,676,500 |
| Jul 23, 2026 | 4.02 | 4.22 | 3.99 | 4.20 | 4.20 | 4.22% | 18,557,000 |
| Jul 22, 2026 | 4.01 | 4.16 | 4.00 | 4.03 | 4.03 | -1.23% | 10,954,100 |
| Jul 21, 2026 | 4.09 | 4.12 | 3.93 | 4.08 | 4.08 | 0.99% | 17,961,700 |
| Jul 20, 2026 | 4.10 | 4.25 | 3.99 | 4.04 | 4.04 | -1.46% | 18,537,900 |
| Jul 17, 2026 | 4.23 | 4.28 | 4.06 | 4.10 | 4.10 | -3.07% | 14,902,600 |
| Jul 16, 2026 | 4.13 | 4.28 | 4.07 | 4.23 | 4.23 | 1.20% | 15,188,900 |
| Jul 15, 2026 | 4.09 | 4.25 | 4.07 | 4.18 | 4.18 | 1.46% | 13,561,890 |
| Jul 14, 2026 | 4.07 | 4.15 | 3.97 | 4.12 | 4.12 | 1.23% | 15,579,000 |
| Jul 13, 2026 | 4.30 | 4.33 | 4.04 | 4.07 | 4.07 | -6.00% | 20,272,610 |
| Jul 10, 2026 | 4.20 | 4.46 | 4.13 | 4.33 | 4.33 | 2.85% | 21,509,300 |
| Jul 9, 2026 | 4.18 | 4.26 | 4.09 | 4.21 | 4.21 | -0.47% | 12,999,800 |
| Jul 8, 2026 | 4.21 | 4.27 | 4.17 | 4.23 | 4.23 | -0.24% | 11,747,600 |
| Jul 7, 2026 | 4.35 | 4.37 | 4.21 | 4.24 | 4.24 | -3.20% | 12,224,200 |
| Jul 6, 2026 | 4.47 | 4.58 | 4.37 | 4.38 | 4.38 | -2.67% | 12,697,930 |
| Jul 3, 2026 | 4.46 | 4.54 | 4.34 | 4.50 | 4.50 | 3.21% | 21,733,300 |
| Jul 2, 2026 | 4.41 | 4.54 | 4.35 | 4.36 | 4.36 | -2.02% | 17,039,110 |
| Jul 1, 2026 | 4.30 | 4.55 | 4.30 | 4.45 | 4.45 | 3.49% | 21,088,100 |
| Jun 30, 2026 | 4.29 | 4.37 | 4.24 | 4.30 | 4.30 | - | 13,348,000 |
| Jun 29, 2026 | 4.30 | 4.35 | 4.18 | 4.30 | 4.30 | -0.69% | 18,708,300 |
| Jun 26, 2026 | 4.40 | 4.47 | 4.29 | 4.33 | 4.33 | -2.26% | 14,355,000 |
| Jun 25, 2026 | 4.46 | 4.55 | 4.35 | 4.43 | 4.43 | -0.45% | 18,130,350 |
| Jun 24, 2026 | 4.64 | 4.66 | 4.42 | 4.45 | 4.45 | -3.89% | 18,406,800 |
| Jun 23, 2026 | 4.51 | 4.67 | 4.45 | 4.63 | 4.63 | 2.66% | 23,136,393 |
| Jun 22, 2026 | 4.60 | 4.65 | 4.40 | 4.51 | 4.51 | -3.43% | 24,363,624 |
| Jun 18, 2026 | 4.81 | 4.95 | 4.63 | 4.67 | 4.67 | -3.71% | 28,838,300 |
| Jun 17, 2026 | 5.01 | 5.30 | 4.73 | 4.85 | 4.85 | 0.62% | 46,927,910 |
| Jun 16, 2026 | 4.75 | 4.92 | 4.68 | 4.82 | 4.82 | 1.47% | 17,859,900 |
| Jun 15, 2026 | 4.90 | 4.94 | 4.69 | 4.75 | 4.75 | -2.86% | 18,811,300 |
| Jun 12, 2026 | 4.86 | 4.92 | 4.78 | 4.89 | 4.89 | 2.30% | 13,005,846 |
| Jun 11, 2026 | 4.72 | 4.79 | 4.63 | 4.78 | 4.78 | -0.21% | 10,843,546 |
| Jun 10, 2026 | 4.88 | 4.93 | 4.70 | 4.79 | 4.79 | -1.44% | 10,838,500 |
| Jun 9, 2026 | 4.87 | 4.93 | 4.74 | 4.86 | 4.86 | 1.67% | 15,420,900 |
| Jun 8, 2026 | 4.95 | 5.06 | 4.68 | 4.78 | 4.78 | -5.91% | 18,299,500 |
| Jun 5, 2026 | 5.04 | 5.19 | 4.92 | 5.08 | 5.08 | 0.40% | 14,949,100 |
| Jun 4, 2026 | 5.06 | 5.10 | 5.01 | 5.06 | 5.06 | -0.20% | 12,907,800 |
| Jun 3, 2026 | 5.12 | 5.14 | 5.02 | 5.07 | 5.07 | -1.17% | 13,533,300 |
| Jun 2, 2026 | 5.28 | 5.30 | 5.06 | 5.13 | 5.13 | -2.84% | 11,872,054 |
| Jun 1, 2026 | 5.16 | 5.33 | 4.99 | 5.28 | 5.28 | 2.33% | 16,905,000 |
| May 29, 2026 | 5.38 | 5.40 | 5.07 | 5.16 | 5.16 | -3.55% | 16,856,700 |
| May 28, 2026 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | 0.38% | 12,379,100 |
| May 27, 2026 | 5.46 | 5.50 | 5.30 | 5.33 | 5.33 | -3.09% | 12,421,500 |
| May 26, 2026 | 5.52 | 5.65 | 5.41 | 5.50 | 5.50 | -0.90% | 14,033,310 |
| May 25, 2026 | 5.71 | 5.72 | 5.51 | 5.55 | 5.55 | -3.98% | 18,392,700 |
| May 22, 2026 | 5.69 | 5.80 | 5.60 | 5.78 | 5.78 | 2.48% | 13,798,000 |