Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	63.31	64.60	63.05	63.48	-	-0.80%	709,900
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
Mar 25, 2026	50.61	52.44	50.30	51.00	51.00	2.57%	7,303,036
Mar 24, 2026	49.03	50.33	48.18	49.72	49.72	2.73%	7,333,088
Mar 23, 2026	48.70	50.51	47.97	48.40	48.40	-2.36%	9,208,886
Mar 20, 2026	51.52	52.50	49.50	49.57	49.57	-3.75%	8,598,611
Mar 19, 2026	53.05	54.35	51.19	51.50	51.50	-7.37%	9,556,549
Mar 18, 2026	55.94	56.48	54.01	55.60	55.60	-0.71%	6,806,100
Mar 17, 2026	56.48	57.40	55.51	56.00	56.00	-0.16%	6,433,227
Mar 16, 2026	59.90	59.92	54.91	56.09	56.09	-6.39%	9,222,502
Mar 13, 2026	61.13	61.69	59.66	59.92	59.92	-3.32%	4,965,201
Mar 12, 2026	60.05	63.39	60.05	61.98	61.98	4.27%	9,265,691
Mar 11, 2026	60.20	60.85	58.30	59.44	59.44	-1.33%	8,707,128
Mar 10, 2026	57.00	60.87	56.13	60.24	60.24	7.42%	11,342,490
Mar 9, 2026	54.20	56.76	53.70	56.08	56.08	2.90%	10,810,880
Mar 6, 2026	55.49	55.93	53.38	54.50	54.50	-1.75%	6,823,094