Thunder Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.33	0.35	0.30	0.30	0.30	-9.09%	132,120
Nov 19, 2024	0.31	0.37	0.31	0.33	0.33	1.49%	279,740
Nov 18, 2024	0.29	0.36	0.28	0.33	0.33	8.45%	452,036
Nov 15, 2024	0.30	0.30	0.27	0.30	0.30	-0.96%	45,593
Nov 14, 2024	0.31	0.32	0.30	0.30	0.30	-0.49%	33,089
Nov 13, 2024	0.37	0.37	0.30	0.30	0.30	-15.47%	59,827
Nov 12, 2024	0.34	0.42	0.34	0.36	0.36	2.86%	25,566
Nov 11, 2024	0.39	0.42	0.35	0.35	0.35	-4.14%	32,479
Nov 8, 2024	0.34	0.39	0.34	0.37	0.37	4.91%	27,404
Nov 7, 2024	0.36	0.39	0.33	0.35	0.35	-5.97%	52,526
Nov 6, 2024	0.31	0.41	0.31	0.37	0.37	14.58%	181,079
Nov 5, 2024	0.31	0.45	0.31	0.32	0.32	3.53%	538,257
Nov 4, 2024	0.31	0.33	0.31	0.31	0.31	-0.32%	28,668
Nov 1, 2024	0.33	0.33	0.31	0.31	0.31	-5.18%	99,130
Oct 31, 2024	0.32	0.33	0.32	0.33	0.33	2.36%	13,066
Oct 30, 2024	0.35	0.36	0.30	0.32	0.32	-10.42%	89,847
Oct 29, 2024	0.37	0.40	0.35	0.36	0.36	1.90%	47,148
Oct 28, 2024	0.35	0.38	0.35	0.35	0.35	0.37%	60,014
Oct 25, 2024	0.36	0.37	0.35	0.35	0.35	-1.12%	76,608
Oct 24, 2024	0.38	0.39	0.35	0.36	0.36	-8.01%	48,761
Oct 23, 2024	0.40	0.41	0.37	0.39	0.39	-3.27%	186,737
Oct 22, 2024	0.40	0.44	0.35	0.40	0.40	-4.99%	95,652
Oct 21, 2024	0.41	0.45	0.41	0.42	0.42	-4.30%	46,117
Oct 18, 2024	0.45	0.47	0.43	0.44	0.44	-4.82%	42,320
Oct 17, 2024	0.45	0.47	0.43	0.46	0.46	2.73%	25,779
Oct 16, 2024	0.45	0.48	0.43	0.45	0.45	-0.53%	12,468
Oct 15, 2024	0.46	0.48	0.43	0.45	0.45	-5.75%	34,243
Oct 14, 2024	0.46	0.50	0.45	0.48	0.48	-0.02%	13,862
Oct 11, 2024	0.51	0.51	0.47	0.48	0.48	-8.55%	33,607
Oct 10, 2024	0.43	0.53	0.40	0.53	0.53	14.18%	144,695
Oct 9, 2024	0.42	0.47	0.41	0.46	0.46	4.33%	44,566
Oct 8, 2024	0.46	0.46	0.42	0.44	0.44	1.87%	38,869
Oct 7, 2024	0.46	0.51	0.43	0.43	0.43	-5.96%	62,251
Oct 4, 2024	0.50	0.51	0.46	0.46	0.46	-4.19%	41,552
Oct 3, 2024	0.47	0.49	0.47	0.48	0.48	2.15%	21,097
Oct 2, 2024	0.47	0.54	0.46	0.47	0.47	4.44%	111,212
Oct 1, 2024	0.45	0.50	0.45	0.45	0.45	-	59,653
Sep 30, 2024	0.45	0.53	0.43	0.45	0.45	-1.49%	51,692
Sep 27, 2024	0.48	0.58	0.45	0.46	0.46	-5.03%	50,768
Sep 26, 2024	0.55	0.56	0.48	0.48	0.48	-8.03%	35,968
Sep 25, 2024	0.54	0.57	0.49	0.52	0.52	-3.15%	91,382
Sep 24, 2024	0.52	0.57	0.52	0.54	0.54	-5.26%	54,863
Sep 23, 2024	0.58	0.58	0.54	0.57	0.57	7.34%	17,919
Sep 20, 2024	0.56	0.56	0.52	0.53	0.53	-5.18%	27,477
Sep 19, 2024	0.56	0.59	0.52	0.56	0.56	9.80%	81,747
Sep 18, 2024	0.51	0.55	0.50	0.51	0.51	-1.45%	45,287
Sep 17, 2024	0.48	0.54	0.46	0.52	0.52	8.95%	96,107
Sep 16, 2024	0.49	0.50	0.46	0.48	0.48	2.81%	40,237
Sep 13, 2024	0.48	0.48	0.46	0.46	0.46	-4.68%	31,635
Sep 12, 2024	0.47	0.50	0.46	0.48	0.48	4.26%	75,331
Sep 11, 2024	0.46	0.48	0.45	0.46	0.46	-1.09%	29,703
Sep 10, 2024	0.50	0.50	0.45	0.47	0.47	-2.12%	39,190
Sep 9, 2024	0.46	0.54	0.45	0.48	0.48	5.75%	106,260
Sep 6, 2024	0.53	0.53	0.45	0.45	0.45	-14.34%	307,834
Sep 5, 2024	0.75	0.80	0.46	0.53	0.53	-26.37%	2,752,951
Sep 4, 2024	0.66	0.80	0.64	0.72	0.72	6.04%	719,552
Sep 3, 2024	0.63	0.69	0.63	0.68	0.68	5.43%	115,416
Aug 30, 2024	0.64	0.67	0.62	0.64	0.64	-3.01%	44,330
Aug 29, 2024	0.64	0.67	0.62	0.66	0.66	4.57%	120,214
Aug 28, 2024	0.63	0.68	0.61	0.64	0.64	1.93%	41,897
Aug 27, 2024	0.70	0.70	0.61	0.62	0.62	-3.74%	84,607
Aug 26, 2024	0.68	0.70	0.63	0.65	0.65	4.39%	146,206
Aug 23, 2024	0.56	0.76	0.56	0.62	0.62	4.92%	278,623
Aug 22, 2024	0.65	0.68	0.55	0.59	0.59	-18.50%	451,250
Aug 21, 2024	0.70	0.74	0.68	0.73	0.73	8.21%	2,860,192
Aug 20, 2024	0.68	0.69	0.62	0.67	0.67	-2.19%	124,175
Aug 19, 2024	0.70	0.70	0.64	0.69	0.69	0.91%	67,431
Aug 16, 2024	0.70	0.70	0.65	0.68	0.68	-1.62%	69,372
Aug 15, 2024	0.69	0.71	0.66	0.69	0.69	1.47%	70,654
Aug 14, 2024	0.57	0.73	0.57	0.68	0.68	16.12%	165,125
Aug 13, 2024	0.62	0.63	0.49	0.59	0.59	0.79%	270,680
Aug 12, 2024	0.50	0.65	0.48	0.58	0.58	16.20%	269,356
Aug 9, 2024	0.53	0.53	0.48	0.50	0.50	-0.50%	12,961
Aug 8, 2024	0.52	0.55	0.46	0.50	0.50	-5.90%	63,167
Aug 7, 2024	0.55	0.55	0.51	0.53	0.53	0.74%	48,254
Aug 6, 2024	0.54	0.57	0.43	0.53	0.53	-8.60%	157,660
Aug 5, 2024	0.55	0.60	0.53	0.58	0.58	-1.02%	64,296
Aug 2, 2024	0.62	0.68	0.55	0.59	0.59	-4.99%	106,261
Aug 1, 2024	0.66	0.66	0.60	0.62	0.62	-6.95%	106,655
Jul 31, 2024	0.72	0.74	0.66	0.66	0.66	-7.29%	145,536
Jul 30, 2024	0.67	0.75	0.66	0.72	0.72	5.50%	287,633
Jul 29, 2024	0.77	0.77	0.62	0.68	0.68	-9.08%	255,949
Jul 26, 2024	0.80	0.83	0.73	0.75	0.75	-4.56%	192,375
Jul 25, 2024	0.85	0.85	0.77	0.78	0.78	-3.58%	228,122
Jul 24, 2024	0.87	0.88	0.80	0.81	0.81	-7.95%	141,265
Jul 23, 2024	0.94	0.94	0.86	0.88	0.88	-2.53%	71,567
Jul 22, 2024	0.96	0.99	0.85	0.90	0.90	-1.02%	230,403
Jul 19, 2024	0.98	1.02	0.91	0.91	0.91	-10.58%	214,048
Jul 18, 2024	1.04	1.07	1.00	1.02	1.02	-2.86%	214,906
Jul 17, 2024	0.99	1.11	0.98	1.05	1.05	5.00%	309,870
Jul 16, 2024	1.06	1.06	0.96	1.00	1.00	-5.66%	322,059
Jul 15, 2024	1.15	1.15	1.04	1.06	1.06	-7.02%	581,961
Jul 12, 2024	0.95	1.18	0.94	1.14	1.14	18.69%	2,756,919
Jul 11, 2024	0.99	1.02	0.96	0.96	0.96	-0.14%	224,824
Jul 10, 2024	1.04	1.04	0.93	0.96	0.96	-9.26%	359,242
Jul 9, 2024	1.11	1.14	1.02	1.06	1.06	-7.02%	798,472
Jul 8, 2024	1.25	1.30	1.13	1.14	1.14	-8.80%	356,505
Jul 5, 2024	1.26	1.31	1.16	1.25	1.25	2.46%	176,778
Jul 3, 2024	1.42	1.42	1.21	1.22	1.22	-14.08%	185,559
Jul 2, 2024	1.55	1.69	1.36	1.42	1.42	-10.13%	382,752