Neway Valve (Suzhou) Co., Ltd. (SHA:603699)
China flag China · Delayed Price · Currency is CNY
48.95
+4.45 (10.00%)
Oct 27, 2025, 11:29 AM CST

Neway Valve (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202545.3045.3043.8044.5044.50-0.67%4,911,194
Oct 23, 202543.4244.9942.8044.8044.803.18%6,925,630
Oct 22, 202542.9143.6242.6543.4243.421.47%4,213,160
Oct 21, 202543.1043.5942.6142.7942.79-0.72%3,907,028
Oct 20, 202542.7043.2042.5243.1043.101.41%2,912,800
Oct 17, 202542.8543.3342.0242.5042.50-1.39%2,650,200
Oct 16, 202543.1943.5942.5643.1043.10-1.55%2,487,863
Oct 15, 202542.5543.9042.5443.7843.202.91%3,780,569
Oct 14, 202543.8744.1042.5242.5441.98-1.64%5,431,317
Oct 13, 202541.4444.5041.4443.2542.68-0.96%7,213,041
Oct 10, 202545.5045.8743.5843.6743.09-3.98%8,336,067
Oct 9, 202545.9647.2844.9345.4844.881.50%9,645,600
Sep 30, 202544.1145.2543.3144.8144.221.40%7,713,131
Sep 29, 202543.9045.2243.6044.1943.600.66%8,412,974
Sep 26, 202543.8045.6943.5043.9043.32-0.68%8,717,289
Sep 25, 202544.5344.6843.0044.2043.61-0.87%7,265,994
Sep 24, 202542.4045.2341.5444.5944.003.24%10,242,081
Sep 23, 202539.7943.2439.3343.1942.628.52%16,965,787
Sep 22, 202540.1440.3039.0039.8039.27-1.66%8,213,863
Sep 19, 202538.6240.4738.1540.4739.936.50%9,484,800
Sep 18, 202537.3639.6736.7538.0037.501.63%12,699,401
Sep 17, 202535.2837.4435.1237.3936.896.01%9,884,634
Sep 16, 202535.2135.9534.9135.2734.800.74%7,859,815
Sep 15, 202535.8935.8934.8935.0134.55-2.75%5,627,306
Sep 12, 202536.3536.5035.4636.0035.52-0.94%4,671,100
Sep 11, 202535.6036.6835.1936.3435.862.08%5,852,289
Sep 10, 202535.5536.1035.3135.6035.13-0.06%5,739,173
Sep 9, 202534.0036.0033.7135.6235.154.70%12,243,300
Sep 8, 202534.4335.3533.6034.0233.57-1.19%6,515,815
Sep 5, 202533.8534.7233.3834.4333.971.86%5,345,101
Sep 4, 202534.3234.6233.2633.8033.35-1.40%5,253,892
Sep 3, 202535.2835.4134.0034.2833.83-2.59%5,880,312
Sep 2, 202533.9935.9033.7235.1934.724.14%10,284,585
Sep 1, 202533.3834.0933.0033.7933.341.75%9,663,300
Aug 29, 202532.4233.2532.2133.2132.772.34%4,951,800
Aug 28, 202532.1332.6832.0132.4532.021.03%5,137,100
Aug 27, 202533.3333.3332.1032.1231.69-3.75%5,600,633
Aug 26, 202533.5033.7032.8833.3732.93-0.45%6,340,556
Aug 25, 202533.9834.2433.2233.5233.08-0.06%9,814,927
Aug 22, 202534.5635.8333.4433.5433.101.88%10,704,062
Aug 21, 202533.1733.5932.8032.9232.48-0.69%4,178,600
Aug 20, 202533.0033.1532.6133.1532.710.48%4,195,900
Aug 19, 202532.8133.4032.4932.9932.550.83%5,014,575
Aug 18, 202533.0633.3932.4832.7232.29-1.03%5,260,000
Aug 15, 202532.7233.7432.4333.0632.620.95%4,180,401
Aug 14, 202532.9233.2932.5032.7532.32-0.76%3,256,677
Aug 13, 202532.3433.3032.1233.0032.562.20%4,921,121
Aug 12, 202533.2933.4932.0532.2931.86-3.18%7,922,559
Aug 11, 202533.6533.9633.2533.3532.91-0.80%4,190,380
Aug 8, 202533.9934.1733.5533.6233.17-0.53%3,849,624