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