Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	44.11	45.25	43.31	44.81	44.81	1.40%	7,713,131
Sep 29, 2025	43.90	45.22	43.60	44.19	44.19	0.66%	8,412,974
Sep 26, 2025	43.80	45.69	43.50	43.90	43.90	-0.68%	8,717,289
Sep 25, 2025	44.53	44.68	43.00	44.20	44.20	-0.87%	7,265,994
Sep 24, 2025	42.40	45.23	41.54	44.59	44.59	3.24%	10,242,081
Sep 23, 2025	39.79	43.24	39.33	43.19	43.19	8.52%	16,965,787
Sep 22, 2025	40.14	40.30	39.00	39.80	39.80	-1.66%	8,213,863
Sep 19, 2025	38.62	40.47	38.15	40.47	40.47	6.50%	9,484,800
Sep 18, 2025	37.36	39.67	36.75	38.00	38.00	1.63%	12,699,401
Sep 17, 2025	35.28	37.44	35.12	37.39	37.39	6.01%	9,884,634
Sep 16, 2025	35.21	35.95	34.91	35.27	35.27	0.74%	7,859,815
Sep 15, 2025	35.89	35.89	34.89	35.01	35.01	-2.75%	5,627,306
Sep 12, 2025	36.35	36.50	35.46	36.00	36.00	-0.94%	4,671,100
Sep 11, 2025	35.60	36.68	35.19	36.34	36.34	2.08%	5,852,289
Sep 10, 2025	35.55	36.10	35.31	35.60	35.60	-0.06%	5,739,173
Sep 9, 2025	34.00	36.00	33.71	35.62	35.62	4.70%	12,243,300
Sep 8, 2025	34.43	35.35	33.60	34.02	34.02	-1.19%	6,515,815
Sep 5, 2025	33.85	34.72	33.38	34.43	34.43	1.86%	5,345,101
Sep 4, 2025	34.32	34.62	33.26	33.80	33.80	-1.40%	5,253,892
Sep 3, 2025	35.28	35.41	34.00	34.28	34.28	-2.59%	5,880,312
Sep 2, 2025	33.99	35.90	33.72	35.19	35.19	4.14%	10,284,585
Sep 1, 2025	33.38	34.09	33.00	33.79	33.79	1.75%	9,663,300
Aug 29, 2025	32.42	33.25	32.21	33.21	33.21	2.34%	4,951,800
Aug 28, 2025	32.13	32.68	32.01	32.45	32.45	1.03%	5,137,100
Aug 27, 2025	33.33	33.33	32.10	32.12	32.12	-3.75%	5,600,633
Aug 26, 2025	33.50	33.70	32.88	33.37	33.37	-0.45%	6,340,556
Aug 25, 2025	33.98	34.24	33.22	33.52	33.52	-0.06%	9,814,927
Aug 22, 2025	34.56	35.83	33.44	33.54	33.54	1.88%	10,704,062
Aug 21, 2025	33.17	33.59	32.80	32.92	32.92	-0.69%	4,178,600
Aug 20, 2025	33.00	33.15	32.61	33.15	33.15	0.48%	4,195,900
Aug 19, 2025	32.81	33.40	32.49	32.99	32.99	0.83%	5,014,575
Aug 18, 2025	33.06	33.39	32.48	32.72	32.72	-1.03%	5,260,000
Aug 15, 2025	32.72	33.74	32.43	33.06	33.06	0.95%	4,180,401
Aug 14, 2025	32.92	33.29	32.50	32.75	32.75	-0.76%	3,256,677
Aug 13, 2025	32.34	33.30	32.12	33.00	33.00	2.20%	4,921,121
Aug 12, 2025	33.29	33.49	32.05	32.29	32.29	-3.18%	7,922,559
Aug 11, 2025	33.65	33.96	33.25	33.35	33.35	-0.80%	4,190,380
Aug 8, 2025	33.99	34.17	33.55	33.62	33.62	-0.53%	3,849,624
Aug 7, 2025	33.84	34.25	33.01	33.80	33.80	1.68%	5,077,425
Aug 6, 2025	33.76	34.26	32.93	33.24	33.24	1.71%	11,152,357
Aug 5, 2025	31.58	33.33	31.21	32.68	32.68	3.65%	10,466,520
Aug 4, 2025	29.28	31.79	29.14	31.53	31.53	7.39%	9,478,452
Aug 1, 2025	28.78	29.71	28.67	29.36	29.36	1.80%	5,377,058
Jul 31, 2025	29.05	29.25	28.77	28.84	28.84	-0.55%	3,285,892
Jul 30, 2025	29.40	29.46	28.85	29.00	29.00	-1.36%	4,772,048
Jul 29, 2025	29.31	29.70	29.12	29.40	29.40	0.31%	3,107,953
Jul 28, 2025	29.86	29.86	29.27	29.31	29.31	-1.68%	4,903,251
Jul 25, 2025	29.48	30.09	29.37	29.81	29.81	1.15%	3,707,300
Jul 24, 2025	30.19	30.21	29.35	29.47	29.47	-2.16%	5,322,023
Jul 23, 2025	31.52	31.52	29.84	30.12	30.12	-2.93%	6,288,906