SuZhou THVOW Technology. Co., Ltd. (SHE:002564)
China · Delayed Price · Currency is CNY 6.30
+0.02 (0.32%)
May 8, 2026, 3:04 PM CST
SuZhou THVOW Technology. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,896,431 |
| May 6, 2026 | 6.18 | 6.36 | 6.15 | 6.22 | 6.22 | 0.81% | 16,757,131 |
| 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% | 12,392,549 |
| Apr 27, 2026 | 6.23 | 6.57 | 6.18 | 6.36 | 6.36 | 2.09% | 22,608,002 |
| 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% | 19,099,804 |
| Apr 22, 2026 | 6.14 | 6.35 | 6.07 | 6.29 | 6.29 | 2.28% | 26,718,643 |
| 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% | 35,696,137 |
| Apr 16, 2026 | 6.00 | 6.15 | 5.97 | 6.09 | 6.09 | 1.33% | 13,730,337 |
| Apr 15, 2026 | 6.23 | 6.24 | 5.99 | 6.01 | 6.01 | -2.91% | 13,042,501 |
| 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% | 11,010,366 |
| 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% | 17,297,547 |
| 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 |
| Mar 13, 2026 | 7.07 | 7.20 | 7.02 | 7.05 | 7.05 | -0.28% | 13,648,200 |
| Mar 12, 2026 | 7.10 | 7.16 | 6.96 | 7.07 | 7.07 | -0.56% | 13,953,230 |
| Mar 11, 2026 | 7.16 | 7.18 | 7.07 | 7.11 | 7.11 | -0.70% | 8,452,760 |
| Mar 10, 2026 | 7.11 | 7.20 | 7.10 | 7.16 | 7.16 | 0.85% | 8,589,600 |
| Mar 9, 2026 | 7.13 | 7.17 | 7.05 | 7.10 | 7.10 | -2.07% | 12,008,940 |
| 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 |