Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.05	54.35	51.41	51.66	-	-7.09%	7,001,449
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
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