Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	32.79	33.67	32.78	33.35	33.35	1.28%	11,829,221
Aug 8, 2025	33.21	33.29	32.60	32.93	32.93	-0.84%	11,908,321
Aug 7, 2025	32.64	33.84	32.58	33.21	33.21	1.75%	22,705,592
Aug 6, 2025	32.35	32.70	32.15	32.64	32.64	0.74%	7,399,351
Aug 5, 2025	32.36	32.47	32.10	32.40	32.40	0.50%	5,672,099
Aug 4, 2025	32.06	32.34	31.91	32.24	32.24	0.12%	5,354,893
Aug 1, 2025	31.99	32.74	31.88	32.20	32.20	0.66%	7,645,374
Jul 31, 2025	32.39	32.76	31.86	31.99	31.99	-1.78%	9,422,720
Jul 30, 2025	32.79	33.02	32.22	32.57	32.57	-0.67%	10,224,896
Jul 29, 2025	32.08	32.99	32.01	32.79	32.79	1.86%	11,754,472
Jul 28, 2025	32.38	32.49	32.04	32.19	32.19	0.03%	6,859,664
Jul 25, 2025	32.18	32.46	31.92	32.18	32.18	0.19%	9,130,418
Jul 24, 2025	31.31	32.38	31.30	32.12	32.12	2.52%	12,398,969
Jul 23, 2025	31.51	31.74	31.28	31.33	31.33	-0.85%	7,931,735
Jul 22, 2025	31.50	31.62	31.31	31.60	31.60	0.35%	6,854,461
Jul 21, 2025	31.55	31.63	31.35	31.49	31.49	-0.35%	5,522,230
Jul 18, 2025	31.55	31.70	31.36	31.60	31.60	0.70%	7,042,468
Jul 17, 2025	30.98	31.39	30.85	31.38	31.38	1.10%	6,864,836
Jul 16, 2025	31.05	31.35	30.88	31.04	31.04	0.23%	5,713,171
Jul 15, 2025	30.91	31.18	30.67	30.97	30.97	-0.10%	5,263,411
Jul 14, 2025	31.15	31.35	31.00	31.00	31.00	-0.16%	5,108,536
Jul 11, 2025	30.78	31.15	30.64	31.05	31.05	0.94%	6,635,760
Jul 10, 2025	30.54	30.94	30.53	30.76	30.76	0.49%	5,317,682