Neway Valve (Suzhou) Co., Ltd. (SHA:603699)
48.95
+4.45 (10.00%)
Oct 27, 2025, 11:29 AM CST
Neway Valve (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,242,081 |
| Sep 23, 2025 | 39.79 | 43.24 | 39.33 | 43.19 | 42.62 | 8.52% | 16,965,787 |
| 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 |
| Sep 18, 2025 | 37.36 | 39.67 | 36.75 | 38.00 | 37.50 | 1.63% | 12,699,401 |
| Sep 17, 2025 | 35.28 | 37.44 | 35.12 | 37.39 | 36.89 | 6.01% | 9,884,634 |
| Sep 16, 2025 | 35.21 | 35.95 | 34.91 | 35.27 | 34.80 | 0.74% | 7,859,815 |
| Sep 15, 2025 | 35.89 | 35.89 | 34.89 | 35.01 | 34.55 | -2.75% | 5,627,306 |
| Sep 12, 2025 | 36.35 | 36.50 | 35.46 | 36.00 | 35.52 | -0.94% | 4,671,100 |
| Sep 11, 2025 | 35.60 | 36.68 | 35.19 | 36.34 | 35.86 | 2.08% | 5,852,289 |
| Sep 10, 2025 | 35.55 | 36.10 | 35.31 | 35.60 | 35.13 | -0.06% | 5,739,173 |
| Sep 9, 2025 | 34.00 | 36.00 | 33.71 | 35.62 | 35.15 | 4.70% | 12,243,300 |
| Sep 8, 2025 | 34.43 | 35.35 | 33.60 | 34.02 | 33.57 | -1.19% | 6,515,815 |
| Sep 5, 2025 | 33.85 | 34.72 | 33.38 | 34.43 | 33.97 | 1.86% | 5,345,101 |
| Sep 4, 2025 | 34.32 | 34.62 | 33.26 | 33.80 | 33.35 | -1.40% | 5,253,892 |
| Sep 3, 2025 | 35.28 | 35.41 | 34.00 | 34.28 | 33.83 | -2.59% | 5,880,312 |
| Sep 2, 2025 | 33.99 | 35.90 | 33.72 | 35.19 | 34.72 | 4.14% | 10,284,585 |
| Sep 1, 2025 | 33.38 | 34.09 | 33.00 | 33.79 | 33.34 | 1.75% | 9,663,300 |
| Aug 29, 2025 | 32.42 | 33.25 | 32.21 | 33.21 | 32.77 | 2.34% | 4,951,800 |
| Aug 28, 2025 | 32.13 | 32.68 | 32.01 | 32.45 | 32.02 | 1.03% | 5,137,100 |
| Aug 27, 2025 | 33.33 | 33.33 | 32.10 | 32.12 | 31.69 | -3.75% | 5,600,633 |
| Aug 26, 2025 | 33.50 | 33.70 | 32.88 | 33.37 | 32.93 | -0.45% | 6,340,556 |
| Aug 25, 2025 | 33.98 | 34.24 | 33.22 | 33.52 | 33.08 | -0.06% | 9,814,927 |
| Aug 22, 2025 | 34.56 | 35.83 | 33.44 | 33.54 | 33.10 | 1.88% | 10,704,062 |
| Aug 21, 2025 | 33.17 | 33.59 | 32.80 | 32.92 | 32.48 | -0.69% | 4,178,600 |
| Aug 20, 2025 | 33.00 | 33.15 | 32.61 | 33.15 | 32.71 | 0.48% | 4,195,900 |
| Aug 19, 2025 | 32.81 | 33.40 | 32.49 | 32.99 | 32.55 | 0.83% | 5,014,575 |
| Aug 18, 2025 | 33.06 | 33.39 | 32.48 | 32.72 | 32.29 | -1.03% | 5,260,000 |
| Aug 15, 2025 | 32.72 | 33.74 | 32.43 | 33.06 | 32.62 | 0.95% | 4,180,401 |
| Aug 14, 2025 | 32.92 | 33.29 | 32.50 | 32.75 | 32.32 | -0.76% | 3,256,677 |
| Aug 13, 2025 | 32.34 | 33.30 | 32.12 | 33.00 | 32.56 | 2.20% | 4,921,121 |
| Aug 12, 2025 | 33.29 | 33.49 | 32.05 | 32.29 | 31.86 | -3.18% | 7,922,559 |
| Aug 11, 2025 | 33.65 | 33.96 | 33.25 | 33.35 | 32.91 | -0.80% | 4,190,380 |
| Aug 8, 2025 | 33.99 | 34.17 | 33.55 | 33.62 | 33.17 | -0.53% | 3,849,624 |