Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.78	36.00	33.41	33.41	33.41	-9.99%	6,713,820
Oct 29, 2026	38.01	38.01	36.51	37.12	37.12	-3.31%	6,962,342
Oct 28, 2026	34.67	38.40	34.50	38.39	38.39	9.97%	15,338,130
Oct 27, 2026	35.54	35.96	34.32	34.91	34.91	-0.54%	4,719,446
Oct 26, 2026	35.50	36.16	34.80	35.10	35.10	-1.54%	4,411,932
Oct 23, 2026	35.00	35.94	34.36	35.65	35.65	0.88%	5,248,831
Oct 22, 2026	36.14	36.70	34.28	35.34	35.34	-3.18%	9,090,461
Oct 21, 2026	38.76	38.77	36.18	36.50	36.50	-5.37%	6,215,855
Oct 20, 2026	38.18	39.02	38.05	38.57	38.57	1.02%	2,243,132
Oct 19, 2026	37.80	38.80	37.66	38.60	38.18	2.69%	3,364,668
Oct 16, 2026	37.98	38.54	37.32	37.59	37.18	0.37%	2,694,600
Oct 15, 2026	38.99	39.39	36.74	37.45	37.04	-5.07%	6,152,410
Oct 14, 2026	40.17	40.54	39.19	39.45	39.02	-1.79%	2,706,833
Oct 13, 2026	41.44	41.44	39.29	40.17	39.73	-4.01%	5,496,144
Oct 12, 2026	41.68	42.56	41.00	41.85	41.39	0.43%	3,213,500
Oct 9, 2026	42.69	43.16	40.75	41.67	41.22	-2.27%	4,646,926
Oct 8, 2026	43.22	43.80	42.41	42.64	42.18	-1.32%	3,534,392
Sep 30, 2026	43.78	44.01	43.07	43.21	42.74	-0.89%	2,938,109
Sep 29, 2026	42.72	44.05	42.23	43.60	43.13	1.87%	3,681,100
Sep 28, 2026	42.54	43.19	42.10	42.80	42.33	0.71%	3,937,801
Sep 24, 2026	44.71	44.79	42.50	42.50	42.04	-4.84%	3,835,200
Sep 23, 2026	44.63	45.49	44.16	44.66	44.17	0.13%	3,178,410
Sep 22, 2026	43.80	45.36	43.66	44.60	44.11	2.36%	5,298,137
Sep 21, 2026	44.80	45.69	43.53	43.57	43.10	-3.01%	4,571,190
Sep 18, 2026	44.45	45.22	44.07	44.92	44.43	1.17%	4,041,400
Sep 17, 2026	43.19	44.94	43.10	44.40	43.92	1.79%	6,396,368
Sep 16, 2026	43.11	43.63	42.57	43.62	43.15	0.83%	2,974,225
Sep 15, 2026	43.38	43.87	42.50	43.26	42.79	-0.25%	3,390,247
Sep 14, 2026	43.55	43.81	43.00	43.37	42.90	-0.32%	3,862,840
Sep 11, 2026	43.82	43.99	42.71	43.51	43.04	-1.02%	3,560,253
Sep 10, 2026	44.36	44.36	43.36	43.96	43.48	-0.75%	3,402,863
Sep 9, 2026	43.78	44.56	43.75	44.29	43.81	0.61%	3,815,678
Sep 8, 2026	44.54	44.66	43.65	44.02	43.54	-1.01%	3,603,945
Sep 7, 2026	45.67	46.00	44.20	44.47	43.99	-2.52%	5,254,394
Sep 4, 2026	47.00	47.49	45.32	45.62	45.12	-2.73%	4,098,200
Sep 3, 2026	45.78	47.29	45.51	46.90	46.39	3.05%	5,155,700
Sep 2, 2026	47.91	47.91	45.08	45.51	45.02	-5.95%	6,648,228
Sep 1, 2026	51.00	51.28	48.18	48.39	47.86	-5.01%	6,841,800
Aug 31, 2026	50.19	51.09	49.62	50.94	50.39	0.47%	4,120,425
Aug 28, 2026	51.25	52.48	50.70	50.70	50.15	-2.05%	4,316,908
Aug 27, 2026	52.23	52.94	51.20	51.76	51.20	-1.88%	7,489,600
Aug 26, 2026	52.50	53.20	50.60	52.75	52.18	-0.32%	5,911,542
Aug 25, 2026	51.50	53.30	50.65	52.92	52.34	2.70%	5,646,939
Aug 24, 2026	52.60	55.75	51.11	51.53	50.97	-7.40%	10,262,982
Aug 21, 2026	54.75	56.44	53.84	55.65	55.04	2.73%	6,378,602
Aug 20, 2026	53.61	54.97	53.33	54.17	53.58	1.58%	4,507,215
Aug 19, 2026	52.87	54.00	52.57	53.33	52.75	0.36%	5,566,897
Aug 18, 2026	53.27	54.40	52.60	53.14	52.56	-1.39%	4,484,722
Aug 17, 2026	53.42	54.48	52.84	53.89	53.30	1.05%	5,251,473
Aug 14, 2026	53.00	53.90	52.57	53.33	52.75	0.62%	3,891,168