Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	37.14	37.99	36.72	37.66	37.66	-1.15%	26,733,221
Oct 27, 2025	38.50	38.68	37.41	38.10	38.10	-0.03%	28,343,265
Oct 24, 2025	36.40	38.79	36.40	38.11	38.11	4.96%	42,245,279
Oct 23, 2025	36.89	37.00	35.68	36.31	36.31	-2.58%	26,631,411
Oct 22, 2025	38.11	38.50	36.19	37.27	37.27	-4.70%	41,644,959
Oct 21, 2025	40.81	41.00	38.80	39.11	39.11	-4.21%	54,279,854
Oct 20, 2025	40.50	42.70	40.31	40.83	40.83	4.69%	62,746,485
Oct 17, 2025	40.03	41.59	38.80	39.00	39.00	-3.39%	54,096,456
Oct 16, 2025	40.00	42.14	39.65	40.37	40.37	0.60%	83,738,392
Oct 15, 2025	39.40	40.13	38.69	40.13	40.13	10.01%	92,032,036
Oct 14, 2025	38.08	38.35	36.23	36.48	36.48	-3.97%	30,396,172
Oct 13, 2025	34.22	39.20	34.21	37.99	37.99	6.38%	45,289,745
Oct 10, 2025	36.68	36.88	35.60	35.71	35.71	-4.06%	22,431,104
Oct 9, 2025	36.30	37.40	36.07	37.22	37.22	3.25%	29,440,557
Sep 30, 2025	35.62	36.19	35.62	36.05	36.05	1.35%	17,706,791
Sep 29, 2025	35.82	35.91	35.14	35.57	35.57	-0.78%	16,388,432
Sep 26, 2025	35.52	36.51	35.45	35.85	35.85	0.48%	22,411,016
Sep 25, 2025	35.90	36.19	35.60	35.68	35.68	-0.94%	18,160,040
Sep 24, 2025	34.37	36.07	34.28	36.02	36.02	4.38%	34,500,346
Sep 23, 2025	34.51	34.71	33.44	34.51	34.51	-0.58%	14,675,287
Sep 22, 2025	34.50	34.89	34.09	34.71	34.71	0.61%	13,351,736
Sep 19, 2025	34.94	35.38	34.35	34.50	34.50	-0.63%	16,116,178
Sep 18, 2025	34.51	35.80	34.30	34.72	34.72	0.58%	28,017,308
Sep 17, 2025	34.30	34.65	33.83	34.52	34.52	1.23%	11,615,136
Sep 16, 2025	34.00	34.45	33.87	34.10	34.10	-0.29%	9,951,467
Sep 15, 2025	35.16	35.37	34.09	34.20	34.20	0.53%	15,909,855
Sep 12, 2025	33.85	34.37	33.65	34.02	34.02	0.41%	13,138,609
Sep 11, 2025	32.86	33.89	32.64	33.88	33.88	2.64%	12,414,426
Sep 10, 2025	33.10	33.43	32.81	33.01	33.01	-1.52%	11,995,049
Sep 9, 2025	34.20	34.20	33.34	33.52	33.52	-2.64%	10,381,227
Sep 8, 2025	34.58	34.78	33.98	34.43	34.43	0.12%	11,501,505
Sep 5, 2025	32.85	34.40	32.77	34.39	34.39	4.69%	16,970,013
Sep 4, 2025	33.69	34.02	32.29	32.85	32.85	-2.17%	15,544,710
Sep 3, 2025	34.25	34.63	33.50	33.58	33.58	-1.64%	14,908,674
Sep 2, 2025	35.44	35.82	33.89	34.14	34.14	-3.26%	20,490,306
Sep 1, 2025	35.29	35.88	34.92	35.29	35.29	1.03%	17,669,339
Aug 29, 2025	35.55	35.55	34.70	34.93	34.93	-1.66%	16,698,294
Aug 28, 2025	34.70	35.60	34.40	35.52	35.52	2.07%	25,504,215
Aug 27, 2025	35.11	36.33	34.80	34.80	34.80	-0.88%	29,557,101
Aug 26, 2025	35.01	35.46	34.65	35.11	35.11	0.06%	15,276,386
Aug 25, 2025	35.58	35.94	34.82	35.09	35.09	-0.37%	21,622,086
Aug 22, 2025	34.50	35.42	34.44	35.22	35.22	1.94%	19,675,849
Aug 21, 2025	34.90	35.48	34.36	34.55	34.55	-1.00%	15,429,456
Aug 20, 2025	34.50	35.20	34.13	34.90	34.90	1.45%	18,254,001
Aug 19, 2025	34.58	34.84	34.01	34.40	34.40	-0.81%	13,843,862
Aug 18, 2025	35.17	35.24	34.50	34.68	34.68	-0.72%	20,413,705
Aug 15, 2025	33.08	35.10	33.08	34.93	34.93	5.15%	23,757,072
Aug 14, 2025	34.00	34.29	33.22	33.22	33.22	-2.29%	16,836,475
Aug 13, 2025	34.00	34.15	33.65	34.00	34.00	0.41%	15,121,229
Aug 12, 2025	33.43	34.14	33.14	33.86	33.86	1.53%	16,960,797