Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	55.73	55.80	53.65	54.70	-	-0.07%	2,048,000
Jun 8, 2026	55.86	57.99	54.25	54.74	54.74	-5.31%	5,959,500
Jun 5, 2026	56.78	58.91	56.02	57.81	57.81	1.81%	6,306,500
Jun 4, 2026	55.51	57.88	54.93	56.78	56.78	1.72%	4,249,407
Jun 3, 2026	58.00	58.00	55.50	55.82	55.82	-2.38%	5,599,465
Jun 2, 2026	57.71	58.00	56.40	57.18	57.18	-0.38%	4,851,348
Jun 1, 2026	57.78	59.48	57.12	57.40	57.40	-0.09%	4,796,283
May 29, 2026	59.51	59.51	57.21	57.45	57.45	-1.54%	4,806,244
May 28, 2026	58.00	58.90	56.90	58.35	58.35	-0.17%	4,034,635
May 27, 2026	59.77	60.78	58.15	58.45	58.45	-2.58%	4,230,618
May 26, 2026	60.96	61.48	59.50	60.00	60.00	-0.99%	3,425,201
May 25, 2026	61.19	61.42	59.38	60.60	60.60	-0.66%	6,177,236
May 22, 2026	63.80	64.01	60.66	61.00	61.00	-4.30%	6,382,901
May 21, 2026	64.79	66.38	63.61	63.74	63.74	-1.24%	4,834,636
May 20, 2026	63.31	64.97	63.05	64.54	64.54	0.86%	3,530,253
May 19, 2026	64.12	64.39	62.50	63.99	63.99	-0.19%	3,534,852
May 18, 2026	64.01	64.57	62.81	64.11	64.11	-1.67%	5,512,700
May 15, 2026	62.32	65.99	62.06	65.20	65.20	5.16%	10,016,820
May 14, 2026	63.21	63.90	61.69	62.00	62.00	-1.91%	5,930,930
May 13, 2026	63.13	64.41	62.32	63.21	63.21	-0.35%	5,206,799
May 12, 2026	65.20	66.88	63.29	63.43	63.43	-3.48%	5,768,569
May 11, 2026	63.46	65.98	62.36	65.72	65.72	3.94%	8,272,524
May 8, 2026	64.30	64.90	62.62	63.23	63.23	-4.64%	10,462,770
May 7, 2026	66.53	67.17	65.08	66.31	66.31	0.17%	7,593,164
May 6, 2026	63.49	66.60	62.01	66.20	66.20	5.51%	12,503,750
Apr 30, 2026	62.55	65.60	61.51	62.74	62.74	5.04%	16,133,140
Apr 29, 2026	58.52	59.99	57.95	59.73	59.73	2.10%	5,464,678
Apr 28, 2026	58.15	59.35	57.90	58.50	58.50	0.84%	6,284,802
Apr 27, 2026	59.63	60.05	57.88	58.01	58.01	-2.57%	6,594,436
Apr 24, 2026	58.50	60.30	58.08	59.54	59.54	2.09%	8,120,227
Apr 23, 2026	58.51	59.88	57.76	58.32	58.32	-1.27%	6,354,268
Apr 22, 2026	59.85	59.85	57.15	59.07	59.07	0.12%	11,350,440
Apr 21, 2026	58.00	59.71	57.00	59.00	59.00	4.76%	18,244,650
Apr 20, 2026	54.06	56.32	54.06	56.32	56.32	10.00%	5,751,488
Apr 17, 2026	52.00	52.23	49.78	51.20	51.20	-1.61%	7,343,881
Apr 16, 2026	51.45	52.98	51.15	52.04	52.04	1.80%	6,840,590
Apr 15, 2026	51.30	53.09	50.89	51.12	51.12	0.02%	5,726,141
Apr 14, 2026	50.38	51.20	50.00	51.11	51.11	2.22%	5,278,176
Apr 13, 2026	52.58	52.58	49.91	50.00	50.00	-5.64%	8,582,323
Apr 10, 2026	52.05	53.99	51.60	52.99	52.99	2.42%	5,409,749
Apr 9, 2026	51.75	52.11	51.10	51.74	51.74	-	4,536,359
Apr 8, 2026	51.00	52.50	50.60	51.74	51.74	6.75%	8,853,487
Apr 7, 2026	50.20	50.87	47.90	48.47	48.47	-4.04%	8,794,226
Apr 3, 2026	52.65	52.80	50.39	50.51	50.51	-3.33%	4,006,700
Apr 2, 2026	50.43	52.80	49.80	52.25	52.25	4.17%	9,970,395
Apr 1, 2026	49.67	51.09	49.27	50.16	50.16	3.83%	7,969,100
Mar 31, 2026	50.09	50.50	48.13	48.31	48.31	-3.55%	5,741,622
Mar 30, 2026	49.30	50.57	49.20	50.09	50.09	0.12%	4,177,851
Mar 27, 2026	49.59	51.38	49.17	50.03	50.03	0.66%	4,141,768
Mar 26, 2026	51.05	51.79	49.49	49.70	49.70	-2.55%	2,856,722