Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.270 | 9.340 | 8.920 | 8.950 | 8.950 | 33,858,800 |
| 2025-10-24 | 9.300 | 9.400 | 9.100 | 9.170 | 9.170 | 44,038,300 |
| 2025-10-23 | 9.150 | 9.700 | 9.060 | 9.380 | 9.380 | 79,669,249 |
| 2025-10-22 | 8.320 | 9.020 | 8.320 | 9.020 | 9.020 | 55,592,478 |
| 2025-10-21 | 8.110 | 8.280 | 8.070 | 8.200 | 8.200 | 13,740,001 |
| 2025-10-20 | 8.180 | 8.210 | 8.020 | 8.110 | 8.110 | 13,316,004 |
| 2025-10-17 | 8.410 | 8.490 | 8.000 | 8.010 | 8.010 | 23,828,809 |
| 2025-10-16 | 8.540 | 8.540 | 8.300 | 8.380 | 8.380 | 17,425,476 |
| 2025-10-15 | 8.550 | 8.620 | 8.420 | 8.550 | 8.550 | 19,125,600 |
| 2025-10-14 | 8.930 | 9.100 | 8.510 | 8.530 | 8.530 | 31,799,250 |
| 2025-10-13 | 8.440 | 8.980 | 8.380 | 8.960 | 8.960 | 34,387,700 |
| 2025-10-10 | 9.440 | 9.480 | 8.800 | 8.890 | 8.890 | 55,609,700 |
| 2025-10-09 | 9.470 | 9.840 | 9.310 | 9.510 | 9.510 | 53,544,955 |
| 2025-09-30 | 9.100 | 9.480 | 8.950 | 9.370 | 9.370 | 39,589,100 |
| 2025-09-29 | 9.330 | 9.360 | 8.950 | 8.950 | 8.950 | 51,035,646 |
| 2025-09-26 | 9.140 | 9.680 | 9.010 | 9.330 | 9.330 | 81,619,267 |
| 2025-09-25 | 8.450 | 9.380 | 8.400 | 9.190 | 9.190 | 94,390,001 |
| 2025-09-24 | 8.450 | 8.770 | 8.310 | 8.530 | 8.530 | 37,105,600 |
| 2025-09-23 | 8.650 | 8.690 | 8.150 | 8.420 | 8.420 | 40,335,800 |
| 2025-09-22 | 8.930 | 8.990 | 8.550 | 8.580 | 8.580 | 65,114,821 |
| 2025-09-19 | 8.200 | 9.060 | 8.180 | 9.060 | 9.060 | 98,848,948 |
| 2025-09-18 | 8.450 | 8.560 | 8.150 | 8.240 | 8.240 | 27,257,354 |
| 2025-09-17 | 8.570 | 8.600 | 8.400 | 8.440 | 8.440 | 23,524,735 |
| 2025-09-16 | 8.780 | 8.780 | 8.530 | 8.620 | 8.620 | 27,923,200 |
| 2025-09-15 | 8.550 | 8.960 | 8.230 | 8.800 | 8.800 | 47,734,900 |
| 2025-09-12 | 8.430 | 8.730 | 8.350 | 8.560 | 8.560 | 36,493,200 |
| 2025-09-11 | 8.230 | 8.550 | 8.180 | 8.430 | 8.430 | 29,811,700 |
| 2025-09-10 | 8.320 | 8.480 | 8.190 | 8.220 | 8.220 | 22,889,600 |
| 2025-09-09 | 8.540 | 8.540 | 8.260 | 8.380 | 8.380 | 21,524,701 |
| 2025-09-08 | 8.610 | 8.740 | 8.300 | 8.570 | 8.570 | 27,349,400 |
| 2025-09-05 | 8.580 | 8.680 | 7.950 | 8.650 | 8.650 | 43,785,500 |
| 2025-09-04 | 8.450 | 8.750 | 8.280 | 8.540 | 8.540 | 42,135,077 |
| 2025-09-03 | 8.800 | 9.000 | 8.470 | 8.490 | 8.490 | 42,706,202 |
| 2025-09-02 | 8.910 | 9.070 | 8.620 | 8.720 | 8.720 | 43,930,175 |
| 2025-09-01 | 9.470 | 9.500 | 8.820 | 8.990 | 8.990 | 96,545,337 |
| 2025-08-29 | 8.570 | 9.190 | 8.570 | 9.190 | 9.190 | 22,451,402 |
| 2025-08-28 | 7.830 | 8.360 | 7.830 | 8.350 | 8.350 | 66,701,560 |
| 2025-08-27 | 8.040 | 8.290 | 7.830 | 7.840 | 7.840 | 51,087,800 |
| 2025-08-26 | 7.730 | 8.400 | 7.710 | 8.080 | 8.080 | 81,907,600 |
| 2025-08-25 | 8.000 | 8.000 | 7.560 | 7.770 | 7.770 | 41,902,200 |
| 2025-08-22 | 7.850 | 8.000 | 7.740 | 7.810 | 7.810 | 33,233,800 |
| 2025-08-21 | 7.940 | 8.030 | 7.700 | 7.810 | 7.810 | 35,635,700 |
| 2025-08-20 | 8.100 | 8.230 | 7.810 | 7.930 | 7.930 | 42,005,458 |
| 2025-08-19 | 8.220 | 8.240 | 8.050 | 8.100 | 8.100 | 25,871,900 |
| 2025-08-18 | 8.210 | 8.330 | 8.070 | 8.110 | 8.110 | 36,148,000 |
| 2025-08-15 | 8.130 | 8.270 | 8.110 | 8.210 | 8.210 | 30,535,400 |
| 2025-08-14 | 8.440 | 8.450 | 8.120 | 8.120 | 8.120 | 33,612,919 |
| 2025-08-13 | 8.380 | 8.470 | 8.260 | 8.430 | 8.430 | 36,657,565 |
| 2025-08-12 | 8.540 | 8.620 | 8.300 | 8.370 | 8.370 | 36,776,980 |
| 2025-08-11 | 8.550 | 8.580 | 8.410 | 8.540 | 8.540 | 42,076,200 |
| 2025-08-08 | 8.800 | 9.030 | 8.490 | 8.590 | 8.590 | 59,842,402 |
| 2025-08-07 | 8.580 | 9.150 | 8.510 | 8.820 | 8.820 | 67,152,550 |
| 2025-08-06 | 8.480 | 8.780 | 8.310 | 8.610 | 8.610 | 61,013,600 |
| 2025-08-05 | 8.270 | 8.640 | 8.220 | 8.610 | 8.610 | 66,538,222 |
| 2025-08-04 | 8.200 | 8.590 | 8.060 | 8.240 | 8.240 | 66,786,126 |
| 2025-08-01 | 8.490 | 8.730 | 8.100 | 8.350 | 8.350 | 84,844,623 |
| 2025-07-31 | 8.280 | 9.100 | 7.990 | 8.720 | 8.720 | 117,706,525 |
| 2025-07-30 | 7.530 | 8.280 | 7.460 | 8.280 | 8.280 | 77,449,259 |
| 2025-07-29 | 7.320 | 7.770 | 7.320 | 7.530 | 7.530 | 85,209,537 |
| 2025-07-28 | 7.000 | 7.570 | 6.870 | 7.470 | 7.470 | 82,995,679 |
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.