Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.77	70.77	66.37	69.50	69.50	1.16%	49,532,295
May 27, 2026	65.41	70.79	64.35	68.70	68.70	6.76%	61,845,641
May 26, 2026	65.37	65.37	60.05	64.35	64.35	1.79%	60,467,430
May 25, 2026	61.00	63.22	61.00	63.22	63.22	10.01%	8,989,189
May 22, 2026	53.89	58.15	53.89	57.47	57.47	8.27%	39,362,968
May 21, 2026	55.80	59.52	52.95	53.08	53.08	-1.90%	49,153,176
May 20, 2026	50.99	54.80	50.60	54.11	54.11	5.97%	33,177,389
May 19, 2026	49.67	51.46	48.40	51.06	51.06	1.63%	26,796,687
May 18, 2026	47.51	51.39	47.09	50.24	50.24	4.69%	32,375,599
May 15, 2026	50.00	51.40	47.11	47.99	47.99	-3.44%	39,883,712
May 14, 2026	52.00	52.08	49.60	49.70	49.70	-2.61%	41,342,194
May 13, 2026	47.50	51.04	47.43	51.03	51.03	5.98%	40,189,980
May 12, 2026	46.31	49.80	45.75	48.15	48.15	2.27%	39,438,300
May 11, 2026	46.00	47.36	44.75	47.08	47.08	5.75%	39,881,760
May 8, 2026	41.40	45.46	40.86	44.52	44.52	6.43%	39,282,970
May 7, 2026	41.50	41.93	40.95	41.83	41.83	1.19%	18,691,850
May 6, 2026	41.58	42.80	41.29	41.34	41.34	1.62%	29,128,310
Apr 30, 2026	39.50	40.89	39.11	40.68	40.68	2.29%	23,408,050
Apr 29, 2026	39.55	40.23	39.11	39.77	39.77	-0.20%	17,001,750
Apr 28, 2026	39.51	40.73	39.12	39.85	39.85	-0.62%	24,779,740
Apr 27, 2026	38.88	40.13	38.50	40.10	40.10	3.38%	23,506,130
Apr 24, 2026	38.04	39.66	38.04	38.79	38.79	1.86%	22,672,500
Apr 23, 2026	39.00	39.72	37.90	38.08	38.08	-1.78%	18,671,460
Apr 22, 2026	38.05	39.06	38.01	38.77	38.77	1.02%	16,830,110
Apr 21, 2026	38.70	38.82	37.45	38.38	38.38	-0.88%	17,245,960
Apr 20, 2026	37.75	38.95	37.74	38.72	38.72	2.68%	16,245,910
Apr 17, 2026	37.66	38.29	37.43	37.71	37.71	-0.48%	12,657,020
Apr 16, 2026	37.70	38.00	37.39	37.89	37.89	0.53%	9,849,939
Apr 15, 2026	38.51	38.82	37.44	37.69	37.69	-2.33%	10,889,630
Apr 14, 2026	38.22	38.76	38.02	38.59	38.59	1.82%	9,021,652
Apr 13, 2026	37.78	38.64	37.69	37.90	37.90	-1.33%	8,966,464
Apr 10, 2026	38.70	39.09	38.30	38.41	38.41	0.26%	7,914,320
Apr 9, 2026	38.03	38.63	37.83	38.31	38.31	-0.83%	7,287,936
Apr 8, 2026	37.36	38.99	37.36	38.63	38.63	6.62%	13,541,790
Apr 7, 2026	36.87	37.08	36.15	36.23	36.23	-0.79%	6,470,073
Apr 3, 2026	37.37	37.50	36.40	36.52	36.52	-1.91%	5,902,202
Apr 2, 2026	37.98	38.65	37.00	37.23	37.23	-2.16%	7,960,040
Apr 1, 2026	37.24	38.15	36.69	38.05	38.05	4.25%	12,161,360
Mar 31, 2026	37.20	37.43	36.18	36.50	36.50	-2.38%	10,131,940
Mar 30, 2026	37.45	37.75	36.77	37.39	37.39	-1.71%	11,372,060
Mar 27, 2026	37.96	38.59	37.08	38.04	38.04	-2.59%	13,289,950
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%	15,732,890
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%	10,724,120
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