Neway Valve (Suzhou) Co., Ltd. (SHA:603699)
China · Delayed Price · Currency is CNY 33.48
-0.06 (-0.18%)
Aug 25, 2025, 2:45 PM CST
Neway Valve (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 33.98 | 34.24 | 33.22 | 33.52 | 33.52 | -0.06% | 9,814,927 |
| Aug 22, 2025 | 34.56 | 35.83 | 33.44 | 33.54 | 33.54 | 1.88% | 10,704,062 |
| Aug 21, 2025 | 33.17 | 33.59 | 32.80 | 32.92 | 32.92 | -0.69% | 4,178,600 |
| Aug 20, 2025 | 33.00 | 33.15 | 32.61 | 33.15 | 33.15 | 0.48% | 4,195,900 |
| Aug 19, 2025 | 32.81 | 33.40 | 32.49 | 32.99 | 32.99 | 0.83% | 5,014,575 |
| Aug 18, 2025 | 33.06 | 33.39 | 32.48 | 32.72 | 32.72 | -1.03% | 5,260,000 |
| Aug 15, 2025 | 32.72 | 33.74 | 32.43 | 33.06 | 33.06 | 0.95% | 4,180,401 |
| Aug 14, 2025 | 32.92 | 33.29 | 32.50 | 32.75 | 32.75 | -0.76% | 3,256,677 |
| Aug 13, 2025 | 32.34 | 33.30 | 32.12 | 33.00 | 33.00 | 2.20% | 4,921,121 |
| Aug 12, 2025 | 33.29 | 33.49 | 32.05 | 32.29 | 32.29 | -3.18% | 7,922,559 |
| Aug 11, 2025 | 33.65 | 33.96 | 33.25 | 33.35 | 33.35 | -0.80% | 4,190,380 |
| Aug 8, 2025 | 33.99 | 34.17 | 33.55 | 33.62 | 33.62 | -0.53% | 3,849,624 |
| Aug 7, 2025 | 33.84 | 34.25 | 33.01 | 33.80 | 33.80 | 1.68% | 5,077,425 |
| Aug 6, 2025 | 33.76 | 34.26 | 32.93 | 33.24 | 33.24 | 1.71% | 11,152,357 |
| Aug 5, 2025 | 31.58 | 33.33 | 31.21 | 32.68 | 32.68 | 3.65% | 10,466,520 |
| Aug 4, 2025 | 29.28 | 31.79 | 29.14 | 31.53 | 31.53 | 7.39% | 9,478,452 |
| Aug 1, 2025 | 28.78 | 29.71 | 28.67 | 29.36 | 29.36 | 1.80% | 5,377,058 |
| Jul 31, 2025 | 29.05 | 29.25 | 28.77 | 28.84 | 28.84 | -0.55% | 3,285,892 |
| Jul 30, 2025 | 29.40 | 29.46 | 28.85 | 29.00 | 29.00 | -1.36% | 4,772,048 |
| Jul 29, 2025 | 29.31 | 29.70 | 29.12 | 29.40 | 29.40 | 0.31% | 3,107,953 |
| Jul 28, 2025 | 29.86 | 29.86 | 29.27 | 29.31 | 29.31 | -1.68% | 4,903,251 |
| Jul 25, 2025 | 29.48 | 30.09 | 29.37 | 29.81 | 29.81 | 1.15% | 3,707,300 |
| Jul 24, 2025 | 30.19 | 30.21 | 29.35 | 29.47 | 29.47 | -2.16% | 5,322,023 |
| Jul 23, 2025 | 31.52 | 31.52 | 29.84 | 30.12 | 30.12 | -2.93% | 6,288,906 |
| Jul 22, 2025 | 30.22 | 31.31 | 30.01 | 31.03 | 31.03 | 2.71% | 6,139,597 |
| Jul 21, 2025 | 30.06 | 30.48 | 29.90 | 30.21 | 30.21 | 0.80% | 3,311,900 |
| Jul 18, 2025 | 30.45 | 30.97 | 29.69 | 29.97 | 29.97 | -1.58% | 5,124,912 |
| Jul 17, 2025 | 30.60 | 31.05 | 30.17 | 30.45 | 30.45 | 1.47% | 6,754,343 |
| Jul 16, 2025 | 29.67 | 30.10 | 29.10 | 30.01 | 30.01 | 1.21% | 6,899,629 |
| Jul 15, 2025 | 30.14 | 30.35 | 29.30 | 29.65 | 29.65 | -1.50% | 4,289,615 |
| Jul 14, 2025 | 29.82 | 30.34 | 29.70 | 30.10 | 30.10 | 1.42% | 3,009,795 |
| Jul 11, 2025 | 29.65 | 30.13 | 29.57 | 29.68 | 29.68 | - | 4,060,922 |
| Jul 10, 2025 | 30.40 | 30.40 | 29.40 | 29.68 | 29.68 | -2.43% | 3,934,470 |
| Jul 9, 2025 | 29.77 | 30.76 | 29.53 | 30.42 | 30.42 | 2.18% | 6,232,279 |
| Jul 8, 2025 | 30.39 | 30.47 | 29.69 | 29.77 | 29.77 | -2.43% | 6,529,567 |
| Jul 7, 2025 | 31.11 | 31.24 | 30.12 | 30.51 | 30.51 | -2.31% | 4,688,300 |
| Jul 4, 2025 | 30.73 | 31.35 | 30.43 | 31.23 | 31.23 | 1.40% | 3,911,920 |
| Jul 3, 2025 | 30.74 | 31.28 | 30.44 | 30.80 | 30.80 | 0.59% | 3,968,413 |
| Jul 2, 2025 | 30.60 | 31.19 | 30.40 | 30.62 | 30.62 | 1.09% | 5,232,967 |
| Jul 1, 2025 | 31.00 | 31.20 | 29.93 | 30.29 | 30.29 | -2.82% | 7,200,667 |
| Jun 30, 2025 | 30.95 | 31.48 | 30.83 | 31.17 | 31.17 | 0.19% | 3,573,832 |
| Jun 27, 2025 | 30.85 | 31.21 | 30.49 | 31.11 | 31.11 | -0.92% | 6,018,322 |
| Jun 26, 2025 | 32.47 | 32.47 | 31.37 | 31.40 | 31.40 | -3.35% | 4,447,594 |
| Jun 25, 2025 | 31.83 | 32.54 | 31.55 | 32.49 | 32.49 | -0.85% | 4,708,939 |
| Jun 24, 2025 | 31.97 | 32.84 | 31.97 | 32.77 | 31.63 | 2.73% | 5,840,563 |
| Jun 23, 2025 | 32.40 | 32.60 | 31.66 | 31.90 | 30.79 | -1.54% | 4,402,667 |
| Jun 20, 2025 | 32.95 | 33.25 | 32.20 | 32.40 | 31.27 | -1.82% | 4,762,333 |
| Jun 19, 2025 | 33.95 | 34.10 | 32.88 | 33.00 | 31.85 | -2.65% | 4,748,500 |
| Jun 18, 2025 | 33.63 | 34.09 | 33.36 | 33.90 | 32.72 | 1.35% | 3,520,500 |
| Jun 17, 2025 | 33.20 | 33.80 | 32.99 | 33.45 | 32.29 | 0.84% | 3,996,283 |