Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.54	42.42	41.43	41.86	-	-0.21%	7,545,159
Mar 5, 2026	43.10	43.42	41.40	41.95	41.95	-0.45%	14,563,250
Mar 4, 2026	41.70	43.70	41.43	42.14	42.14	-1.91%	15,255,580
Mar 3, 2026	46.11	46.90	42.84	42.96	42.96	-6.81%	24,080,310
Mar 2, 2026	46.00	47.45	46.00	46.10	46.10	-3.29%	20,942,609
Feb 27, 2026	47.99	47.99	46.44	47.67	47.67	-2.54%	27,392,897
Feb 26, 2026	47.65	49.00	47.41	48.91	48.91	2.75%	37,102,830
Feb 25, 2026	46.98	48.60	46.88	47.60	47.60	2.17%	21,695,670
Feb 24, 2026	47.91	47.98	45.83	46.59	46.59	-1.19%	15,047,920
Feb 13, 2026	46.78	47.90	46.22	47.15	47.15	-1.09%	19,592,420
Feb 12, 2026	44.71	48.67	44.71	47.67	47.67	6.81%	26,061,070
Feb 11, 2026	44.40	45.74	44.08	44.63	44.63	0.29%	15,655,100
Feb 10, 2026	45.80	46.20	44.40	44.50	44.50	-1.94%	12,081,640
Feb 9, 2026	46.16	46.39	44.20	45.38	45.38	0.82%	23,961,310
Feb 6, 2026	44.69	45.85	44.16	45.01	45.01	-1.55%	24,497,752
Feb 5, 2026	42.86	46.55	41.47	45.72	45.72	5.83%	40,361,850
Feb 4, 2026	43.55	43.60	42.55	43.20	43.20	-2.09%	16,631,510
Feb 3, 2026	44.57	44.90	43.54	44.12	44.12	0.50%	18,728,000
Feb 2, 2026	45.90	46.85	43.86	43.90	43.90	-4.71%	22,175,560
Jan 30, 2026	45.80	46.96	43.95	46.07	46.07	-0.19%	28,088,450
Jan 29, 2026	49.00	49.50	46.00	46.16	46.16	-4.77%	46,565,826
Jan 28, 2026	47.60	50.88	47.50	48.47	48.47	4.64%	50,682,740
Jan 27, 2026	43.14	46.69	42.60	46.32	46.32	7.20%	43,584,600
Jan 26, 2026	42.79	45.64	42.72	43.21	43.21	0.96%	39,032,240
Jan 23, 2026	42.32	43.18	41.06	42.80	42.80	0.82%	44,982,590
Jan 22, 2026	39.00	42.46	38.81	42.45	42.45	9.97%	61,126,080
Jan 21, 2026	38.10	38.97	38.03	38.60	38.60	0.31%	18,649,860
Jan 20, 2026	37.74	38.95	37.57	38.48	38.48	1.91%	25,574,110
Jan 19, 2026	37.88	38.43	37.70	37.76	37.76	0.80%	20,484,410
Jan 16, 2026	37.08	37.76	36.98	37.46	37.46	1.63%	18,892,560
Jan 15, 2026	36.00	36.93	35.93	36.86	36.86	1.85%	14,478,656
Jan 14, 2026	36.17	36.97	35.73	36.19	36.19	0.06%	16,955,635
Jan 13, 2026	37.49	37.50	36.02	36.17	36.17	-3.50%	17,625,220
Jan 12, 2026	37.25	37.48	36.81	37.48	37.48	0.35%	17,154,550
Jan 9, 2026	36.88	37.75	36.73	37.35	37.35	0.76%	15,316,950
Jan 8, 2026	36.92	37.45	36.80	37.07	37.07	-0.38%	13,211,530
Jan 7, 2026	37.28	37.66	36.98	37.21	37.21	0.70%	19,503,561
Jan 6, 2026	36.28	36.97	36.11	36.95	36.95	1.87%	16,982,130
Jan 5, 2026	36.00	36.50	35.89	36.27	36.27	1.51%	12,969,370
Dec 31, 2025	36.93	37.10	35.69	35.73	35.73	-2.75%	14,267,270
Dec 30, 2025	36.66	37.77	36.16	36.74	36.74	1.10%	19,736,950
Dec 29, 2025	35.44	37.22	35.44	36.34	36.34	5.33%	34,698,380
Dec 26, 2025	34.37	34.80	34.33	34.50	34.50	0.15%	8,770,244
Dec 25, 2025	34.00	34.76	34.00	34.45	34.45	0.67%	6,968,667
Dec 24, 2025	33.68	34.38	33.66	34.22	34.22	1.85%	8,111,013
Dec 23, 2025	33.88	34.09	33.48	33.60	33.60	-1.12%	6,805,062
Dec 22, 2025	33.65	34.08	33.65	33.98	33.98	1.19%	7,488,622
Dec 19, 2025	33.44	33.70	33.33	33.58	33.58	0.33%	7,310,873
Dec 18, 2025	33.20	33.55	32.91	33.47	33.47	-0.06%	8,331,559
Dec 17, 2025	32.60	33.50	32.32	33.49	33.49	2.54%	7,981,137