Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.96	38.59	37.08	38.04	38.04	-2.59%	13,289,954
Mar 26, 2026	40.00	40.42	38.80	39.05	39.05	-2.40%	9,589,534
Mar 25, 2026	39.92	40.88	39.56	40.01	40.01	0.58%	11,196,950
Mar 24, 2026	41.42	41.49	38.51	39.78	39.78	-2.21%	15,732,896
Mar 23, 2026	40.70	42.15	40.08	40.68	40.68	-2.45%	13,734,440
Mar 20, 2026	41.96	42.58	41.15	41.70	41.70	0.02%	12,125,250
Mar 19, 2026	41.80	42.25	41.43	41.69	41.69	-2.14%	8,021,977
Mar 18, 2026	41.51	42.80	41.26	42.60	42.60	3.35%	10,724,128
Mar 17, 2026	43.26	43.30	41.13	41.22	41.22	-3.94%	9,379,442
Mar 16, 2026	41.58	42.97	40.70	42.91	42.91	3.85%	13,901,580
Mar 13, 2026	42.61	42.85	41.28	41.32	41.32	-3.41%	10,446,730
Mar 12, 2026	43.00	44.22	42.40	42.78	42.78	-1.25%	11,329,860
Mar 11, 2026	43.30	43.78	42.69	43.32	43.32	0.23%	11,491,860
Mar 10, 2026	42.48	43.41	42.39	43.22	43.22	3.82%	14,261,400
Mar 9, 2026	40.93	41.70	39.20	41.63	41.63	-0.36%	16,039,780
Mar 6, 2026	41.54	42.42	41.43	41.78	41.78	-0.41%	9,964,997
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