SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 5.08
-0.09 (-1.74%)
Sep 14, 2026, 3:04 PM CST
SuZhou THVOW Technology. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.18 | 5.22 | 5.00 | 5.08 | - | -1.74% | 32,530,460 |
| Sep 11, 2026 | 5.28 | 5.35 | 5.14 | 5.17 | 5.17 | -3.00% | 52,304,387 |
| Sep 10, 2026 | 5.23 | 5.68 | 5.20 | 5.33 | 5.33 | -0.37% | 76,355,540 |
| Sep 9, 2026 | 5.41 | 5.45 | 5.14 | 5.35 | 5.35 | -1.11% | 73,451,267 |
| Sep 8, 2026 | 5.56 | 5.77 | 5.40 | 5.41 | 5.41 | -0.18% | 111,300,700 |
| Sep 7, 2026 | 5.36 | 5.42 | 5.05 | 5.42 | 5.42 | 9.94% | 34,366,000 |
| Sep 4, 2026 | 4.48 | 4.93 | 4.48 | 4.93 | 4.93 | 10.04% | 16,280,961 |
| Sep 3, 2026 | 4.60 | 4.62 | 4.48 | 4.48 | 4.48 | -2.40% | 8,351,450 |
| Sep 2, 2026 | 4.55 | 4.63 | 4.47 | 4.59 | 4.59 | 0.66% | 8,063,472 |
| Sep 1, 2026 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 0.88% | 10,593,600 |
| Aug 31, 2026 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | - | 7,298,100 |
| Aug 28, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | 0.22% | 7,485,600 |
| Aug 27, 2026 | 4.47 | 4.52 | 4.45 | 4.51 | 4.51 | 0.22% | 8,002,400 |
| Aug 26, 2026 | 4.40 | 4.55 | 4.39 | 4.50 | 4.50 | 1.81% | 11,165,600 |
| Aug 25, 2026 | 4.29 | 4.45 | 4.24 | 4.42 | 4.42 | 3.27% | 13,025,460 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.24 | 4.28 | 4.28 | -3.17% | 13,115,600 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.31 | 4.42 | 4.42 | 0.45% | 9,253,972 |
| Aug 20, 2026 | 4.35 | 4.41 | 4.33 | 4.40 | 4.40 | 1.62% | 9,406,300 |
| Aug 19, 2026 | 4.52 | 4.52 | 4.32 | 4.33 | 4.33 | -4.20% | 10,245,200 |
| Aug 18, 2026 | 4.58 | 4.61 | 4.47 | 4.52 | 4.52 | -0.88% | 9,825,461 |
| Aug 17, 2026 | 4.56 | 4.58 | 4.49 | 4.56 | 4.56 | - | 7,117,200 |
| Aug 14, 2026 | 4.59 | 4.62 | 4.48 | 4.56 | 4.56 | -0.44% | 11,143,100 |
| Aug 13, 2026 | 4.74 | 4.78 | 4.57 | 4.58 | 4.58 | -3.38% | 14,026,190 |
| Aug 12, 2026 | 4.69 | 4.77 | 4.59 | 4.74 | 4.74 | 2.38% | 15,961,000 |
| Aug 11, 2026 | 4.59 | 4.71 | 4.49 | 4.63 | 4.63 | 1.54% | 15,640,300 |
| Aug 10, 2026 | 4.40 | 4.60 | 4.38 | 4.56 | 4.56 | 3.64% | 17,870,860 |
| Aug 7, 2026 | 4.48 | 4.49 | 4.32 | 4.40 | 4.40 | -1.79% | 14,455,260 |
| Aug 6, 2026 | 4.44 | 4.50 | 4.38 | 4.48 | 4.48 | 0.90% | 14,621,120 |
| Aug 5, 2026 | 4.44 | 4.47 | 4.37 | 4.44 | 4.44 | - | 14,135,600 |
| Aug 4, 2026 | 4.47 | 4.50 | 4.42 | 4.44 | 4.44 | -0.45% | 10,517,900 |
| Aug 3, 2026 | 4.38 | 4.48 | 4.35 | 4.46 | 4.46 | 2.29% | 11,735,080 |
| 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 |