Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.60	57.22	56.04	56.29	56.29	-2.02%	3,042,030
Feb 5, 2026	58.99	59.48	57.10	57.45	57.45	-1.58%	2,999,565
Feb 4, 2026	58.79	59.95	57.86	58.37	58.37	0.27%	4,647,554
Feb 3, 2026	58.00	58.64	57.21	58.21	58.21	0.87%	4,373,743
Feb 2, 2026	60.00	60.88	57.60	57.71	57.71	-4.61%	7,117,474
Jan 30, 2026	60.26	61.59	59.31	60.50	60.50	0.18%	5,858,277
Jan 29, 2026	62.11	64.50	60.03	60.39	60.39	-2.71%	7,487,438
Jan 28, 2026	61.50	62.36	60.23	62.07	62.07	1.45%	4,604,450
Jan 27, 2026	59.20	61.79	58.97	61.18	61.18	3.33%	4,896,710
Jan 26, 2026	59.66	59.85	57.77	59.21	59.21	-0.65%	6,113,607
Jan 23, 2026	59.72	59.90	58.50	59.60	59.60	1.22%	4,937,875
Jan 22, 2026	59.99	61.19	58.58	58.88	58.88	-0.05%	6,813,481
Jan 21, 2026	55.00	59.19	54.57	58.91	58.91	7.11%	9,273,782
Jan 20, 2026	56.36	56.48	53.89	55.00	55.00	-2.41%	5,318,511
Jan 19, 2026	53.42	56.77	53.37	56.36	56.36	5.11%	8,195,567
Jan 16, 2026	53.20	54.40	52.40	53.62	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