TH International Limited - Ordinary shares (NQ: THCH )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.010 3.110 3.000 3.030 116,904 -0.02(-0.66%)
Jan 30, 2023 2.720 3.350 2.720 3.050 348,851 +0.30(+10.91%)
Jan 27, 2023 2.810 2.850 2.720 2.750 147,200 -0.10(-3.51%)
Jan 26, 2023 2.750 2.920 2.700 2.850 166,379 +0.15(+5.56%)
Jan 25, 2023 2.750 2.850 2.650 2.700 144,513 -0.05(-1.82%)
Jan 24, 2023 2.860 3.030 2.710 2.750 150,771 -0.16(-5.50%)
Jan 23, 2023 3.100 3.100 2.820 2.910 172,073 -0.08(-2.68%)
Jan 20, 2023 3.110 3.130 2.740 2.990 243,626 -0.17(-5.38%)
Jan 19, 2023 3.300 3.380 3.060 3.160 128,025 -0.14(-4.24%)
Jan 18, 2023 3.310 3.390 3.190 3.300 231,873 +0.02(+0.61%)
Jan 17, 2023 3.450 3.490 3.230 3.280 211,610 -0.09(-2.67%)
Jan 13, 2023 3.290 3.390 3.040 3.370 160,373 +0.27(+8.71%)
Jan 12, 2023 3.430 3.440 3.100 3.100 246,375 -0.33(-9.62%)
Jan 11, 2023 3.680 3.754 3.320 3.430 124,025 -0.27(-7.30%)
Jan 10, 2023 3.610 3.779 3.610 3.700 113,881 +0.03(+0.82%)
Jan 09, 2023 3.400 3.900 3.400 3.670 249,312 +0.30(+8.90%)
Jan 06, 2023 3.300 3.600 3.150 3.370 212,393 +0.04(+1.20%)
Jan 05, 2023 3.020 3.550 3.010 3.330 245,542 +0.16(+5.05%)
Jan 04, 2023 2.800 3.840 2.800 3.170 287,117 +0.40(+14.44%)
Jan 03, 2023 2.990 2.990 2.590 2.770 160,573 -0.01(-0.36%)
Dec 30, 2022 2.950 2.960 2.650 2.780 188,818 +0.18(+6.92%)
Dec 29, 2022 3.230 3.380 2.540 2.600 154,164 -0.65(-20.00%)
Dec 28, 2022 3.460 3.490 3.130 3.250 14,684 -0.05(-1.52%)
Dec 27, 2022 3.150 3.400 3.150 3.300 21,738 +0.16(+5.10%)
Dec 23, 2022 3.400 3.400 3.000 3.140 99,946 -0.37(-10.54%)
Dec 22, 2022 3.590 3.700 3.420 3.510 32,169 -0.03(-0.83%)
Dec 21, 2022 3.700 3.750 3.400 3.539 28,423 -0.07(-1.95%)
Dec 20, 2022 3.660 3.750 3.560 3.610 19,606 -0.04(-1.10%)
Dec 19, 2022 3.720 3.750 3.530 3.650 37,715 -0.02(-0.54%)
Dec 16, 2022 3.780 3.830 3.535 3.670 57,080 +0.08(+2.23%)
Dec 15, 2022 3.550 3.740 3.480 3.590 32,350 -0.06(-1.64%)
Dec 14, 2022 3.620 3.760 3.620 3.650 8,247 +0.02(+0.69%)
Dec 13, 2022 3.850 3.850 3.590 3.625 18,200 +0.12(+3.57%)
Dec 12, 2022 3.800 3.850 3.500 3.500 28,077 -0.30(-7.89%)
Dec 09, 2022 3.900 3.910 3.720 3.800 64,824 -0.14(-3.55%)
Dec 08, 2022 3.800 3.950 3.800 3.940 29,817 +0.16(+4.23%)
Dec 07, 2022 3.850 3.850 3.590 3.780 43,672 -0.03(-0.79%)
Dec 06, 2022 3.850 3.930 3.750 3.810 82,897 +0.06(+1.60%)
Dec 05, 2022 3.590 3.750 3.590 3.750 36,704 +0.21(+5.93%)
Dec 02, 2022 3.600 3.650 3.465 3.540 45,656 -0.06(-1.67%)
Dec 01, 2022 3.610 3.654 3.425 3.600 7,962 +0.10(+2.86%)
Nov 30, 2022 3.330 3.790 3.330 3.500 91,220 +0.11(+3.24%)
Nov 29, 2022 3.370 3.530 3.310 3.390 44,116 +0.09(+2.73%)
Nov 28, 2022 3.190 3.390 3.110 3.300 10,961 -0.09(-2.65%)
Nov 25, 2022 3.310 3.540 3.310 3.390 4,033 +0.04(+1.19%)
Nov 23, 2022 3.280 3.490 3.170 3.350 40,803 +0.00(+0.00%)
Nov 22, 2022 3.290 3.400 3.240 3.350 23,997 +0.13(+4.04%)
Nov 21, 2022 3.530 3.790 2.980 3.220 162,743 -0.18(-5.29%)
Nov 18, 2022 3.650 3.813 3.230 3.400 122,708 -0.30(-8.11%)
Nov 17, 2022 4.000 4.120 3.630 3.700 71,781 -0.10(-2.63%)
Nov 16, 2022 3.840 3.950 3.630 3.800 23,364 -0.03(-0.78%)
Nov 15, 2022 3.720 3.961 3.610 3.830 44,775 +0.16(+4.36%)
Nov 14, 2022 3.700 3.950 3.450 3.670 54,021 -0.27(-6.85%)
Nov 11, 2022 3.980 4.074 3.531 3.940 102,051 +0.14(+3.68%)
Nov 10, 2022 4.040 4.040 3.750 3.800 45,042 +0.11(+2.98%)
Nov 09, 2022 3.700 3.700 3.402 3.690 74,129 +0.06(+1.66%)
Nov 08, 2022 3.710 3.850 3.480 3.630 63,052 -0.07(-1.89%)
Nov 07, 2022 3.650 3.940 3.500 3.700 67,841 +0.07(+1.93%)
Nov 04, 2022 3.500 3.870 3.340 3.630 96,466 +0.28(+8.36%)
Nov 03, 2022 3.260 3.500 3.230 3.350 70,826 -0.01(-0.30%)
Nov 02, 2022 3.475 3.616 3.300 3.360 46,399 -0.14(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.