Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	51.75	52.08	51.10	51.52	-	-0.43%	2,710,059
Apr 8, 2026	51.00	52.50	50.60	51.74	51.74	6.75%	8,853,487
Apr 7, 2026	50.20	50.87	47.90	48.47	48.47	-4.04%	8,794,226
Apr 3, 2026	52.65	52.80	50.39	50.51	50.51	-3.33%	4,006,700
Apr 2, 2026	50.43	52.80	49.80	52.25	52.25	4.17%	9,970,395
Apr 1, 2026	49.67	51.09	49.27	50.16	50.16	3.83%	7,969,100
Mar 31, 2026	50.09	50.50	48.13	48.31	48.31	-3.55%	5,741,622
Mar 30, 2026	49.30	50.57	49.20	50.09	50.09	0.12%	4,177,851
Mar 27, 2026	49.59	51.38	49.17	50.03	50.03	0.66%	4,141,768
Mar 26, 2026	51.05	51.79	49.49	49.70	49.70	-2.55%	2,856,722
Mar 25, 2026	50.61	52.44	50.30	51.00	51.00	2.57%	7,303,036
Mar 24, 2026	49.03	50.33	48.18	49.72	49.72	2.73%	7,333,088
Mar 23, 2026	48.70	50.51	47.97	48.40	48.40	-2.36%	9,208,886
Mar 20, 2026	51.52	52.50	49.50	49.57	49.57	-3.75%	8,598,611
Mar 19, 2026	53.05	54.35	51.19	51.50	51.50	-7.37%	9,556,549
Mar 18, 2026	55.94	56.48	54.01	55.60	55.60	-0.71%	6,806,100
Mar 17, 2026	56.48	57.40	55.51	56.00	56.00	-0.16%	6,433,227
Mar 16, 2026	59.90	59.92	54.91	56.09	56.09	-6.39%	9,222,502
Mar 13, 2026	61.13	61.69	59.66	59.92	59.92	-3.32%	4,965,201
Mar 12, 2026	60.05	63.39	60.05	61.98	61.98	4.27%	9,265,691
Mar 11, 2026	60.20	60.85	58.30	59.44	59.44	-1.33%	8,707,128
Mar 10, 2026	57.00	60.87	56.13	60.24	60.24	7.42%	11,342,490
Mar 9, 2026	54.20	56.76	53.70	56.08	56.08	2.90%	10,810,880
Mar 6, 2026	55.49	55.93	53.38	54.50	54.50	-1.75%	6,823,094
Mar 5, 2026	55.03	56.98	54.50	55.47	55.47	1.78%	7,880,851
Mar 4, 2026	58.31	58.90	54.47	54.50	54.50	-7.56%	10,132,900
Mar 3, 2026	57.78	60.00	57.32	58.96	58.96	1.80%	9,487,938
Mar 2, 2026	55.51	58.55	55.51	57.92	57.92	3.43%	7,526,482
Feb 27, 2026	56.07	56.66	55.50	56.00	56.00	-0.02%	3,407,840
Feb 26, 2026	55.70	56.59	55.33	56.01	56.01	0.54%	3,109,803
Feb 25, 2026	56.01	56.45	54.51	55.71	55.71	-0.59%	3,512,003
Feb 24, 2026	55.49	57.03	55.33	56.04	56.04	1.87%	4,178,165
Feb 13, 2026	58.15	58.68	55.00	55.01	55.01	-5.40%	5,327,138
Feb 12, 2026	56.56	58.28	56.28	58.15	58.15	3.45%	4,118,251
Feb 11, 2026	57.92	57.92	55.88	56.21	56.21	-2.31%	3,864,386
Feb 10, 2026	56.60	58.40	56.47	57.54	57.54	1.18%	4,629,810
Feb 9, 2026	56.91	57.04	56.03	56.87	56.87	1.03%	3,836,783
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