Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.970 | 8.040 | 7.850 | 7.990 | 7.990 | 13,669,470 |
| 2026-01-20 | 8.160 | 8.260 | 7.920 | 7.990 | 7.990 | 23,427,900 |
| 2026-01-19 | 7.820 | 8.270 | 7.820 | 8.200 | 8.200 | 34,958,770 |
| 2026-01-16 | 8.000 | 8.070 | 7.850 | 7.920 | 7.920 | 18,577,495 |
| 2026-01-15 | 7.730 | 8.060 | 7.670 | 7.970 | 7.970 | 29,198,005 |
| 2026-01-14 | 7.870 | 8.010 | 7.730 | 7.810 | 7.810 | 30,194,676 |
| 2026-01-13 | 7.850 | 8.270 | 7.710 | 7.900 | 7.900 | 40,317,480 |
| 2026-01-12 | 7.970 | 8.040 | 7.820 | 7.920 | 7.920 | 28,244,270 |
| 2026-01-09 | 7.820 | 7.970 | 7.820 | 7.950 | 7.950 | 22,295,600 |
| 2026-01-08 | 7.780 | 7.870 | 7.700 | 7.810 | 7.810 | 20,230,501 |
| 2026-01-07 | 7.560 | 7.900 | 7.470 | 7.770 | 7.770 | 28,943,681 |
| 2026-01-06 | 7.460 | 7.690 | 7.390 | 7.550 | 7.550 | 21,464,601 |
| 2026-01-05 | 7.670 | 7.670 | 7.360 | 7.460 | 7.460 | 22,523,700 |
| 2025-12-31 | 7.650 | 7.750 | 7.600 | 7.700 | 7.700 | 15,568,831 |
| 2025-12-30 | 7.590 | 7.680 | 7.490 | 7.650 | 7.650 | 15,661,769 |
| 2025-12-29 | 7.630 | 7.780 | 7.560 | 7.590 | 7.590 | 18,086,200 |
| 2025-12-26 | 7.460 | 8.090 | 7.460 | 7.750 | 7.750 | 41,911,451 |
| 2025-12-25 | 7.370 | 7.480 | 7.250 | 7.440 | 7.440 | 14,795,971 |
| 2025-12-24 | 7.290 | 7.370 | 7.210 | 7.350 | 7.350 | 14,213,010 |
| 2025-12-23 | 7.370 | 7.370 | 7.210 | 7.260 | 7.260 | 11,902,058 |
| 2025-12-22 | 7.510 | 7.530 | 7.350 | 7.370 | 7.370 | 19,471,581 |
| 2025-12-19 | 7.310 | 7.580 | 7.310 | 7.560 | 7.560 | 15,862,961 |
| 2025-12-18 | 7.330 | 7.460 | 7.260 | 7.310 | 7.310 | 11,275,900 |
| 2025-12-17 | 7.210 | 7.390 | 7.170 | 7.330 | 7.330 | 12,490,591 |
| 2025-12-16 | 7.310 | 7.420 | 7.100 | 7.230 | 7.230 | 16,167,199 |
| 2025-12-15 | 7.410 | 7.430 | 7.290 | 7.300 | 7.300 | 12,747,400 |
| 2025-12-12 | 7.390 | 7.600 | 7.280 | 7.470 | 7.470 | 19,062,401 |
| 2025-12-11 | 7.500 | 7.530 | 7.300 | 7.350 | 7.350 | 17,578,500 |
| 2025-12-10 | 7.600 | 7.650 | 7.410 | 7.510 | 7.510 | 12,200,400 |
| 2025-12-09 | 7.600 | 7.700 | 7.510 | 7.630 | 7.630 | 17,913,490 |
| 2025-12-08 | 7.570 | 7.740 | 7.510 | 7.600 | 7.600 | 26,227,099 |
| 2025-12-05 | 7.390 | 7.940 | 7.280 | 7.710 | 7.710 | 40,618,800 |
| 2025-12-04 | 8.680 | 8.700 | 7.950 | 7.950 | 7.950 | 49,102,806 |
| 2025-12-03 | 8.860 | 8.890 | 8.680 | 8.830 | 8.830 | 14,386,600 |
| 2025-12-02 | 8.810 | 8.940 | 8.670 | 8.830 | 8.830 | 17,581,701 |
| 2025-12-01 | 9.060 | 9.110 | 8.750 | 8.850 | 8.850 | 31,654,136 |
| 2025-11-28 | 9.020 | 9.150 | 8.750 | 9.150 | 9.150 | 29,023,162 |
| 2025-11-27 | 9.030 | 9.120 | 8.950 | 8.990 | 8.990 | 20,082,636 |
| 2025-11-26 | 8.870 | 9.290 | 8.830 | 9.120 | 9.120 | 34,688,296 |
| 2025-11-25 | 8.520 | 9.130 | 8.520 | 8.880 | 8.880 | 31,987,650 |
| 2025-11-24 | 8.450 | 8.700 | 8.390 | 8.570 | 8.570 | 18,472,800 |
| 2025-11-21 | 8.380 | 8.830 | 8.280 | 8.350 | 8.350 | 22,573,804 |
| 2025-11-20 | 8.650 | 8.710 | 8.390 | 8.460 | 8.460 | 19,915,083 |
| 2025-11-19 | 8.900 | 8.950 | 8.600 | 8.650 | 8.650 | 24,304,000 |
| 2025-11-18 | 8.880 | 9.070 | 8.800 | 8.980 | 8.980 | 20,200,283 |
| 2025-11-17 | 8.860 | 9.100 | 8.850 | 8.920 | 8.920 | 15,564,300 |
| 2025-11-14 | 8.860 | 9.080 | 8.800 | 8.940 | 8.940 | 21,261,178 |
| 2025-11-13 | 8.660 | 9.110 | 8.600 | 8.920 | 8.920 | 22,421,120 |
| 2025-11-12 | 8.930 | 8.940 | 8.620 | 8.670 | 8.670 | 20,320,700 |
| 2025-11-11 | 8.880 | 8.980 | 8.810 | 8.950 | 8.950 | 15,492,900 |
| 2025-11-10 | 9.150 | 9.170 | 8.780 | 8.860 | 8.860 | 26,263,700 |
| 2025-11-07 | 9.000 | 9.260 | 8.970 | 9.140 | 9.140 | 25,701,280 |
| 2025-11-06 | 8.880 | 9.200 | 8.810 | 9.110 | 9.110 | 32,828,274 |
| 2025-11-05 | 8.890 | 9.100 | 8.710 | 8.910 | 8.910 | 24,060,370 |
| 2025-11-04 | 8.830 | 8.940 | 8.750 | 8.880 | 8.880 | 22,967,060 |
| 2025-11-03 | 8.890 | 9.090 | 8.710 | 8.860 | 8.860 | 31,938,489 |
| 2025-10-31 | 9.030 | 9.430 | 8.930 | 8.960 | 8.960 | 54,358,191 |
| 2025-10-30 | 8.810 | 8.830 | 8.550 | 8.570 | 8.570 | 18,404,200 |
| 2025-10-29 | 8.770 | 8.820 | 8.620 | 8.750 | 8.750 | 17,709,440 |
| 2025-10-28 | 8.880 | 8.980 | 8.740 | 8.770 | 8.770 | 25,278,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.