SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 4.670
-0.180 (-3.71%)
Jun 18, 2026, 3:04 PM CST
SuZhou THVOW Technology. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.86 | 4.95 | 4.67 | 4.76 | - | -1.86% | 13,429,441 |
| 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 |
| May 21, 2026 | 6.00 | 6.09 | 5.63 | 5.64 | 5.64 | -6.00% | 17,498,900 |
| May 20, 2026 | 5.87 | 6.06 | 5.71 | 6.00 | 6.00 | 1.52% | 19,537,000 |
| May 19, 2026 | 5.91 | 5.95 | 5.79 | 5.91 | 5.91 | - | 11,438,639 |
| May 18, 2026 | 5.87 | 5.95 | 5.79 | 5.91 | 5.91 | 0.85% | 13,051,600 |
| May 15, 2026 | 6.00 | 6.02 | 5.82 | 5.86 | 5.86 | -2.33% | 19,460,600 |
| May 14, 2026 | 6.26 | 6.28 | 6.00 | 6.00 | 6.00 | -4.15% | 20,842,938 |
| May 13, 2026 | 6.13 | 6.28 | 6.13 | 6.26 | 6.26 | 1.79% | 18,611,720 |
| May 12, 2026 | 6.37 | 6.37 | 6.12 | 6.15 | 6.15 | -3.91% | 25,040,000 |
| May 11, 2026 | 6.34 | 6.48 | 6.30 | 6.40 | 6.40 | 1.59% | 20,516,330 |
| May 8, 2026 | 6.26 | 6.33 | 6.19 | 6.30 | 6.30 | 0.32% | 13,680,700 |
| May 7, 2026 | 6.20 | 6.35 | 6.17 | 6.28 | 6.28 | 0.96% | 17,896,430 |
| May 6, 2026 | 6.18 | 6.36 | 6.15 | 6.22 | 6.22 | 0.81% | 16,757,130 |
| Apr 30, 2026 | 6.30 | 6.48 | 6.10 | 6.17 | 6.17 | -3.59% | 23,253,100 |
| Apr 29, 2026 | 6.32 | 6.49 | 6.25 | 6.40 | 6.40 | 1.11% | 12,789,880 |
| Apr 28, 2026 | 6.34 | 6.38 | 6.26 | 6.33 | 6.33 | -0.47% | 12,392,540 |
| Apr 27, 2026 | 6.23 | 6.57 | 6.18 | 6.36 | 6.36 | 2.09% | 22,608,000 |
| Apr 24, 2026 | 6.28 | 6.31 | 6.15 | 6.23 | 6.23 | -1.27% | 13,972,700 |
| Apr 23, 2026 | 6.29 | 6.35 | 6.19 | 6.31 | 6.31 | 0.32% | 19,099,800 |
| Apr 22, 2026 | 6.14 | 6.35 | 6.07 | 6.29 | 6.29 | 2.28% | 26,718,640 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.08 | 6.15 | 6.15 | -1.60% | 13,485,900 |
| Apr 20, 2026 | 6.32 | 6.35 | 6.14 | 6.25 | 6.25 | -2.04% | 20,292,900 |
| Apr 17, 2026 | 6.06 | 6.53 | 5.95 | 6.38 | 6.38 | 4.76% | 35,696,130 |
| Apr 16, 2026 | 6.00 | 6.15 | 5.97 | 6.09 | 6.09 | 1.33% | 13,730,330 |
| Apr 15, 2026 | 6.23 | 6.24 | 5.99 | 6.01 | 6.01 | -2.91% | 13,042,500 |
| Apr 14, 2026 | 6.20 | 6.22 | 6.08 | 6.19 | 6.19 | 0.81% | 12,185,280 |
| Apr 13, 2026 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | 1.15% | 9,522,255 |
| Apr 10, 2026 | 6.13 | 6.15 | 6.06 | 6.07 | 6.07 | 0.17% | 8,975,200 |
| Apr 9, 2026 | 6.08 | 6.19 | 5.98 | 6.06 | 6.06 | -1.14% | 15,179,970 |
| Apr 8, 2026 | 6.01 | 6.14 | 5.99 | 6.13 | 6.13 | 4.07% | 15,107,100 |
| Apr 7, 2026 | 5.78 | 5.94 | 5.72 | 5.89 | 5.89 | 1.38% | 11,019,000 |