Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	52.81	53.70	51.90	52.13	-	-2.27%	3,736,600
Aug 10, 2026	51.71	53.45	51.33	53.34	53.34	2.09%	6,128,221
Aug 7, 2026	51.68	53.59	51.31	52.25	52.25	0.91%	7,440,628
Aug 6, 2026	51.70	52.98	51.11	51.78	51.78	-	8,572,800
Aug 5, 2026	50.48	52.18	50.01	51.78	51.78	2.74%	7,871,204
Aug 4, 2026	49.00	51.39	48.06	50.40	50.40	3.79%	10,868,251
Aug 3, 2026	46.46	49.49	45.36	48.56	48.56	6.54%	13,487,500
Jul 31, 2026	45.41	45.94	43.63	45.58	45.58	2.38%	10,454,600
Jul 30, 2026	42.44	45.55	42.35	44.52	44.52	3.01%	10,847,952
Jul 29, 2026	40.88	43.31	40.12	43.22	43.22	6.19%	10,285,548
Jul 28, 2026	41.78	42.19	40.52	40.70	40.70	-2.86%	5,094,394
Jul 27, 2026	41.85	42.64	41.29	41.90	41.90	0.22%	4,980,749
Jul 24, 2026	43.00	43.30	41.77	41.81	41.81	-3.20%	5,474,587
Jul 23, 2026	41.53	43.50	41.06	43.19	43.19	4.00%	7,446,448
Jul 22, 2026	41.55	42.00	40.88	41.53	41.53	-0.22%	8,094,640
Jul 21, 2026	40.89	41.68	39.88	41.62	41.62	3.15%	9,574,000
Jul 20, 2026	39.18	41.40	38.99	40.35	40.35	2.59%	13,183,681
Jul 17, 2026	41.25	41.49	38.84	39.33	39.33	-4.56%	14,420,324
Jul 16, 2026	39.90	42.50	39.50	41.21	41.21	2.56%	14,280,128
Jul 15, 2026	42.15	43.28	39.81	40.18	40.18	-6.54%	23,402,200
Jul 14, 2026	44.48	44.69	42.07	42.99	42.99	-3.35%	16,708,412
Jul 13, 2026	46.61	46.82	44.25	44.48	44.48	-4.96%	6,165,900
Jul 10, 2026	47.63	48.49	46.80	46.80	46.80	-1.74%	4,116,294
Jul 9, 2026	47.88	48.16	46.21	47.63	47.63	-0.46%	4,279,493
Jul 8, 2026	48.88	49.80	47.51	47.85	47.85	-3.04%	3,873,826
Jul 7, 2026	51.00	51.49	49.21	49.35	49.35	-3.44%	3,212,862
Jul 6, 2026	51.21	51.58	50.28	51.11	51.11	0.27%	4,068,401
Jul 3, 2026	49.00	51.79	48.45	50.97	50.97	4.62%	6,557,900
Jul 2, 2026	48.11	49.49	48.00	48.72	48.72	-0.53%	5,210,675
Jul 1, 2026	50.56	50.80	48.47	48.98	48.98	-2.62%	4,660,552
Jun 30, 2026	52.35	53.04	50.25	50.30	50.30	-0.98%	5,071,308
Jun 29, 2026	48.84	51.59	48.32	50.80	50.80	4.70%	7,671,683
Jun 26, 2026	50.55	50.55	49.33	49.55	48.52	-1.51%	3,905,203
Jun 25, 2026	49.92	51.87	49.50	50.31	49.26	0.78%	5,207,611
Jun 24, 2026	53.01	54.17	49.41	49.92	48.88	-6.78%	11,712,106
Jun 23, 2026	55.78	57.20	53.55	53.55	52.44	-4.37%	4,742,600
Jun 22, 2026	58.23	58.68	55.80	56.00	54.84	-2.54%	5,489,727
Jun 18, 2026	56.22	57.85	55.45	57.46	56.27	2.63%	4,330,138
Jun 17, 2026	57.92	57.92	55.55	55.99	54.83	-1.91%	3,970,800
Jun 16, 2026	56.51	57.20	54.78	57.08	55.89	1.93%	5,545,076
Jun 15, 2026	52.99	56.00	52.60	56.00	54.84	7.78%	7,673,975
Jun 12, 2026	52.99	53.50	51.48	51.96	50.88	0.31%	6,416,474
Jun 11, 2026	53.31	53.31	51.02	51.80	50.72	-2.34%	5,604,952
Jun 10, 2026	54.57	54.90	52.35	53.04	51.94	-3.56%	7,222,227
Jun 9, 2026	55.73	55.80	53.65	55.00	53.86	0.47%	4,103,128
Jun 8, 2026	55.86	57.99	54.25	54.74	53.60	-5.31%	5,959,500
Jun 5, 2026	56.78	58.91	56.02	57.81	56.61	1.81%	6,306,500
Jun 4, 2026	55.51	57.88	54.93	56.78	55.60	1.72%	4,249,407
Jun 3, 2026	58.00	58.00	55.50	55.82	54.66	-2.38%	5,599,465
Jun 2, 2026	57.71	58.00	56.40	57.18	55.99	-0.38%	4,851,348