Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.63	48.78	46.16	48.46	48.46	3.92%	5,264,653
Dec 4, 2025	46.67	46.96	46.10	46.63	46.63	-0.30%	5,343,451
Dec 3, 2025	47.30	47.58	46.54	46.77	46.77	-0.70%	8,362,378
Dec 2, 2025	49.50	50.02	45.81	47.10	47.10	-5.16%	13,682,940
Dec 1, 2025	49.60	49.84	48.18	49.66	49.66	0.87%	5,207,583
Nov 28, 2025	47.81	49.45	47.81	49.23	49.23	2.93%	4,184,198
Nov 27, 2025	47.77	48.95	47.35	47.83	47.83	-0.06%	3,330,487
Nov 26, 2025	48.00	48.34	47.53	47.86	47.86	-0.40%	5,377,057
Nov 25, 2025	48.36	48.76	47.82	48.05	48.05	-0.50%	3,875,410
Nov 24, 2025	48.81	49.31	48.08	48.29	48.29	-0.43%	4,455,778
Nov 21, 2025	48.86	49.67	48.40	48.50	48.50	-1.56%	5,135,750
Nov 20, 2025	49.80	50.39	49.01	49.27	49.27	-0.89%	2,490,013
Nov 19, 2025	49.00	50.33	48.78	49.71	49.71	1.24%	3,492,636
Nov 18, 2025	50.29	50.48	48.90	49.10	49.10	-2.56%	5,660,423
Nov 17, 2025	50.19	50.69	49.53	50.39	50.39	-0.02%	4,079,379
Nov 14, 2025	50.72	51.73	50.40	50.40	50.40	-0.47%	3,450,000
Nov 13, 2025	50.00	51.16	49.42	50.64	50.64	1.28%	4,408,200
Nov 12, 2025	50.99	51.39	49.93	50.00	50.00	-2.13%	4,412,445
Nov 11, 2025	51.85	52.00	50.54	51.09	51.09	-1.35%	4,997,501
Nov 10, 2025	52.79	53.25	51.40	51.79	51.79	-2.28%	8,629,702
Nov 7, 2025	54.49	55.87	52.95	53.00	53.00	-3.46%	6,593,293
Nov 6, 2025	55.20	55.42	53.68	54.90	54.90	-0.92%	5,428,401
Nov 5, 2025	53.58	56.00	52.01	55.41	55.41	1.76%	8,027,868
Nov 4, 2025	53.69	55.12	53.48	54.45	54.45	1.42%	7,448,546
Nov 3, 2025	52.50	54.47	52.01	53.69	53.69	2.27%	9,273,302
Oct 31, 2025	54.06	54.50	50.78	52.50	52.50	-2.58%	11,270,450
Oct 30, 2025	53.90	55.12	53.18	53.89	53.89	-0.02%	8,851,125
Oct 29, 2025	52.10	54.20	51.24	53.90	53.90	3.45%	9,848,720
Oct 28, 2025	50.55	52.59	50.49	52.10	52.10	6.44%	16,992,260
Oct 27, 2025	46.25	48.95	46.25	48.95	48.95	10.00%	8,195,956
Oct 24, 2025	45.30	45.30	43.80	44.50	44.50	-0.67%	4,911,194
Oct 23, 2025	43.42	44.99	42.80	44.80	44.80	3.18%	6,925,630
Oct 22, 2025	42.91	43.62	42.65	43.42	43.42	1.47%	4,213,160
Oct 21, 2025	43.10	43.59	42.61	42.79	42.79	-0.72%	3,907,028
Oct 20, 2025	42.70	43.20	42.52	43.10	43.10	1.41%	2,912,800
Oct 17, 2025	42.85	43.33	42.02	42.50	42.50	-1.39%	2,650,200
Oct 16, 2025	43.19	43.59	42.56	43.10	43.10	-1.55%	2,487,863
Oct 15, 2025	42.55	43.90	42.54	43.78	43.20	2.91%	3,780,569
Oct 14, 2025	43.87	44.10	42.52	42.54	41.98	-1.64%	5,431,317
Oct 13, 2025	41.44	44.50	41.44	43.25	42.68	-0.96%	7,213,041
Oct 10, 2025	45.50	45.87	43.58	43.67	43.09	-3.98%	8,336,067
Oct 9, 2025	45.96	47.28	44.93	45.48	44.88	1.50%	9,645,600
Sep 30, 2025	44.11	45.25	43.31	44.81	44.22	1.40%	7,713,131
Sep 29, 2025	43.90	45.22	43.60	44.19	43.60	0.66%	8,412,974
Sep 26, 2025	43.80	45.69	43.50	43.90	43.32	-0.68%	8,717,289
Sep 25, 2025	44.53	44.68	43.00	44.20	43.61	-0.87%	7,265,994
Sep 24, 2025	42.40	45.23	41.54	44.59	44.00	3.24%	10,242,080
Sep 23, 2025	39.79	43.24	39.33	43.19	42.62	8.52%	16,965,780
Sep 22, 2025	40.14	40.30	39.00	39.80	39.27	-1.66%	8,213,863
Sep 19, 2025	38.62	40.47	38.15	40.47	39.93	6.50%	9,484,800