Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	50.72	51.73	50.40	50.40	50.40	-0.47%	3,450,000
Nov 13, 2025	50.00	51.16	49.42	50.64	50.64	1.28%	4,408,200
Nov 12, 2025	50.99	51.39	49.93	50.00	50.00	-2.13%	4,412,445
Nov 11, 2025	51.85	52.00	50.54	51.09	51.09	-1.35%	4,997,501
Nov 10, 2025	52.79	53.25	51.40	51.79	51.79	-2.28%	8,629,702
Nov 7, 2025	54.49	55.87	52.95	53.00	53.00	-3.46%	6,593,293
Nov 6, 2025	55.20	55.42	53.68	54.90	54.90	-0.92%	5,428,401
Nov 5, 2025	53.58	56.00	52.01	55.41	55.41	1.76%	8,027,868
Nov 4, 2025	53.69	55.12	53.48	54.45	54.45	1.42%	7,448,546
Nov 3, 2025	52.50	54.47	52.01	53.69	53.69	2.27%	9,273,302
Oct 31, 2025	54.06	54.50	50.78	52.50	52.50	-2.58%	11,270,455
Oct 30, 2025	53.90	55.12	53.18	53.89	53.89	-0.02%	8,851,125
Oct 29, 2025	52.10	54.20	51.24	53.90	53.90	3.45%	9,848,720
Oct 28, 2025	50.55	52.59	50.49	52.10	52.10	6.44%	16,992,264
Oct 27, 2025	46.25	48.95	46.25	48.95	48.95	10.00%	8,195,956
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