Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	53.20	54.40	52.40	53.62	-	1.13%	5,184,812
Jan 15, 2026	50.50	53.26	50.01	53.02	53.02	4.89%	6,588,738
Jan 14, 2026	51.24	51.98	49.96	50.55	50.55	-1.27%	6,004,814
Jan 13, 2026	51.85	52.83	50.50	51.20	51.20	-2.08%	6,003,537
Jan 12, 2026	53.90	54.00	51.73	52.29	52.29	-3.52%	6,912,676
Jan 9, 2026	53.31	55.10	52.85	54.20	54.20	1.67%	4,233,185
Jan 8, 2026	53.60	54.47	52.95	53.31	53.31	-0.37%	3,746,201
Jan 7, 2026	52.21	54.34	51.86	53.51	53.51	1.73%	4,852,040
Jan 6, 2026	52.91	53.20	51.27	52.60	52.60	-0.42%	7,058,251
Jan 5, 2026	52.08	53.56	51.97	52.82	52.82	1.64%	6,435,440
Dec 31, 2025	52.61	52.90	51.71	51.97	51.97	-0.93%	3,290,491
Dec 30, 2025	51.35	52.85	51.32	52.46	52.46	1.45%	3,761,808
Dec 29, 2025	51.97	52.28	50.74	51.71	51.71	-0.48%	3,906,700
Dec 26, 2025	52.20	52.30	51.30	51.96	51.96	-0.74%	3,421,075
Dec 25, 2025	51.32	53.08	51.08	52.35	52.35	2.59%	4,610,149
Dec 24, 2025	50.79	51.30	50.01	51.03	51.03	0.47%	3,281,118
Dec 23, 2025	50.55	51.00	49.87	50.79	50.79	0.47%	3,366,789
Dec 22, 2025	49.99	51.36	49.50	50.55	50.55	2.54%	5,422,750
Dec 19, 2025	47.85	49.99	47.40	49.30	49.30	4.03%	7,025,139
Dec 18, 2025	49.75	49.95	47.36	47.39	47.39	-5.16%	6,663,538
Dec 17, 2025	48.53	50.16	48.35	49.97	49.97	2.95%	5,091,968
Dec 16, 2025	48.80	49.48	47.90	48.54	48.54	-0.53%	4,693,669
Dec 15, 2025	49.00	50.39	47.93	48.80	48.80	-0.79%	8,454,390
Dec 12, 2025	48.10	49.57	47.10	49.19	49.19	2.08%	11,635,580
Dec 11, 2025	50.00	50.50	48.00	48.19	48.19	-2.69%	5,359,194
Dec 10, 2025	48.74	49.65	48.04	49.52	49.52	2.40%	4,371,161
Dec 9, 2025	47.93	49.07	47.70	48.36	48.36	0.92%	4,505,765
Dec 8, 2025	48.48	48.79	47.00	47.92	47.92	-1.11%	4,938,550
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