SuZhou THVOW Technology. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	5.97	6.02	5.76	5.81	5.81	-2.68%	12,429,540
Apr 2, 2026	6.17	6.17	5.93	5.97	5.97	-3.08%	11,010,360
Apr 1, 2026	6.18	6.22	6.08	6.16	6.16	1.65%	11,367,500
Mar 31, 2026	6.09	6.23	6.05	6.06	6.06	-0.66%	12,432,600
Mar 30, 2026	6.14	6.23	6.00	6.10	6.10	-1.93%	17,297,540
Mar 27, 2026	6.07	6.23	5.99	6.22	6.22	1.30%	18,513,750
Mar 26, 2026	6.52	6.54	6.08	6.14	6.14	-7.11%	27,574,500
Mar 25, 2026	6.60	6.63	6.53	6.61	6.61	0.76%	11,349,700
Mar 24, 2026	6.45	6.58	6.32	6.56	6.56	3.80%	11,944,400
Mar 23, 2026	6.49	6.59	6.20	6.32	6.32	-4.24%	18,571,880
Mar 20, 2026	6.72	6.81	6.57	6.60	6.60	-2.08%	11,482,310
Mar 19, 2026	6.76	6.83	6.70	6.74	6.74	-1.32%	8,607,500
Mar 18, 2026	6.83	6.86	6.70	6.83	6.83	-0.44%	10,670,900
Mar 17, 2026	6.95	7.05	6.85	6.86	6.86	-0.29%	11,121,540
Mar 16, 2026	7.02	7.05	6.82	6.88	6.88	-2.41%	13,740,000