Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	40.89	40.89	40.10	40.26	-	-0.22%	1,535,900
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
Jun 1, 2026	57.78	59.48	57.12	57.40	56.21	-0.09%	4,796,283
May 29, 2026	59.51	59.51	57.21	57.45	56.26	-1.54%	4,806,244
May 28, 2026	58.00	58.90	56.90	58.35	57.14	-0.17%	4,034,635
May 27, 2026	59.77	60.78	58.15	58.45	57.23	-2.58%	4,230,618
May 26, 2026	60.96	61.48	59.50	60.00	58.75	-0.99%	3,425,201
May 25, 2026	61.19	61.42	59.38	60.60	59.34	-0.66%	6,177,236
May 22, 2026	63.80	64.01	60.66	61.00	59.73	-4.30%	6,382,901
May 21, 2026	64.79	66.38	63.61	63.74	62.42	-1.24%	4,834,636
May 20, 2026	63.31	64.97	63.05	64.54	63.20	0.86%	3,530,253
May 19, 2026	64.12	64.39	62.50	63.99	62.66	-0.19%	3,534,852
May 18, 2026	64.01	64.57	62.81	64.11	62.78	-1.67%	5,512,700
May 15, 2026	62.32	65.99	62.06	65.20	63.84	5.16%	10,016,820
May 14, 2026	63.21	63.90	61.69	62.00	60.71	-1.91%	5,930,930
May 13, 2026	63.13	64.41	62.32	63.21	61.90	-0.35%	5,206,799
May 12, 2026	65.20	66.88	63.29	63.43	62.11	-3.48%	5,768,569