Neway Valve (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.45	45.22	44.07	44.92	44.92	1.17%	4,041,400
Sep 17, 2026	43.19	44.94	43.10	44.40	44.40	1.79%	6,396,368
Sep 16, 2026	43.11	43.63	42.57	43.62	43.62	0.83%	2,974,225
Sep 15, 2026	43.38	43.87	42.50	43.26	43.26	-0.25%	3,390,247
Sep 14, 2026	43.55	43.81	43.00	43.37	43.37	-0.32%	3,862,840
Sep 11, 2026	43.82	43.99	42.71	43.51	43.51	-1.02%	3,560,253
Sep 10, 2026	44.36	44.36	43.36	43.96	43.96	-0.75%	3,402,863
Sep 9, 2026	43.78	44.56	43.75	44.29	44.29	0.61%	3,815,678
Sep 8, 2026	44.54	44.66	43.65	44.02	44.02	-1.01%	3,603,945
Sep 7, 2026	45.67	46.00	44.20	44.47	44.47	-2.52%	5,254,394
Sep 4, 2026	47.00	47.49	45.32	45.62	45.62	-2.73%	4,098,200
Sep 3, 2026	45.78	47.29	45.51	46.90	46.90	3.05%	5,155,700
Sep 2, 2026	47.91	47.91	45.08	45.51	45.51	-5.95%	6,648,228
Sep 1, 2026	51.00	51.28	48.18	48.39	48.39	-5.01%	6,841,800
Aug 31, 2026	50.19	51.09	49.62	50.94	50.94	0.47%	4,120,425
Aug 28, 2026	51.25	52.48	50.70	50.70	50.70	-2.05%	4,316,908
Aug 27, 2026	52.23	52.94	51.20	51.76	51.76	-1.88%	7,489,600
Aug 26, 2026	52.50	53.20	50.60	52.75	52.75	-0.32%	5,911,542
Aug 25, 2026	51.50	53.30	50.65	52.92	52.92	2.70%	5,646,939
Aug 24, 2026	52.60	55.75	51.11	51.53	51.53	-7.40%	10,262,982
Aug 21, 2026	54.75	56.44	53.84	55.65	55.65	2.73%	6,378,602
Aug 20, 2026	53.61	54.97	53.33	54.17	54.17	1.58%	4,507,215
Aug 19, 2026	52.87	54.00	52.57	53.33	53.33	0.36%	5,566,897
Aug 18, 2026	53.27	54.40	52.60	53.14	53.14	-1.39%	4,484,722
Aug 17, 2026	53.42	54.48	52.84	53.89	53.89	1.05%	5,251,473
Aug 14, 2026	53.00	53.90	52.57	53.33	53.33	0.62%	3,891,168
Aug 13, 2026	52.00	53.70	51.60	53.00	53.00	2.20%	6,058,493
Aug 12, 2026	51.38	51.95	50.91	51.86	51.86	0.93%	4,053,272
Aug 11, 2026	52.81	53.70	51.30	51.38	51.38	-3.67%	5,774,955
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%	23,402,203
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