Suzhou Thvow Technology
天沃科技 SZ002564 Forward-adjusted MAIN
5.18
+0.03
(+0.58%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.14
High
5.21
Low
5.10
Prev close
5.15
Amplitude
2.14%
Volume
27.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.24
MA10
5.13
MA20
5.10
MA60
4.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.14 | 5.21 | 5.10 | 5.18 | 27M |
| 2 | 2026-09-29 | 5.09 | 5.19 | 5.00 | 5.15 | 30M |
| 3 | 2026-09-28 | 5.20 | 5.40 | 5.07 | 5.10 | 41M |
| 4 | 2026-09-24 | 5.41 | 5.52 | 5.25 | 5.28 | 77M |
| 5 | 2026-09-23 | 5.54 | 6.00 | 5.47 | 5.49 | 116M |
| 6 | 2026-09-22 | 5.00 | 5.45 | 4.97 | 5.45 | 26M |
| 7 | 2026-09-21 | 4.84 | 4.95 | 4.80 | 4.95 | 22M |
| 8 | 2026-09-18 | 4.85 | 4.90 | 4.80 | 4.89 | 21M |
| 9 | 2026-09-17 | 4.92 | 4.92 | 4.77 | 4.83 | 20M |
| 10 | 2026-09-16 | 4.95 | 4.99 | 4.83 | 4.93 | 18M |
| 11 | 2026-09-15 | 5.09 | 5.13 | 4.93 | 4.94 | 25M |
| 12 | 2026-09-14 | 5.18 | 5.22 | 5.00 | 5.08 | 32M |
52W
Data range
3.93
21.2%
9.84
High/low over the last 250 trading days, and where the price sits.
← Stocks