Newonder Special Electric Co.,Ltd. (SHE:301120)
China · Delayed Price · Currency is CNY 14.21
+0.07 (0.50%)
Sep 15, 2025, 2:45 PM CST
Newonder Special Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.21 | 14.50 | 14.18 | 14.18 | 14.18 | 0.28% | 10,681,670 |
| Sep 12, 2025 | 14.32 | 14.53 | 14.05 | 14.14 | 14.14 | -2.48% | 12,670,630 |
| Sep 11, 2025 | 13.76 | 14.53 | 13.58 | 14.50 | 14.50 | 5.76% | 17,492,366 |
| Sep 10, 2025 | 13.72 | 13.92 | 13.57 | 13.71 | 13.71 | -0.87% | 7,764,607 |
| Sep 9, 2025 | 14.21 | 14.33 | 13.72 | 13.83 | 13.83 | -2.88% | 9,727,115 |
| Sep 8, 2025 | 14.36 | 14.48 | 14.11 | 14.24 | 14.24 | -0.56% | 8,804,762 |
| Sep 5, 2025 | 13.75 | 14.33 | 13.75 | 14.32 | 14.32 | 3.99% | 12,969,600 |
| Sep 4, 2025 | 14.29 | 14.58 | 13.45 | 13.77 | 13.77 | -4.51% | 16,066,650 |
| Sep 3, 2025 | 14.33 | 14.66 | 14.05 | 14.42 | 14.42 | 1.84% | 14,941,959 |
| Sep 2, 2025 | 15.20 | 15.20 | 14.10 | 14.16 | 14.16 | -6.96% | 20,133,118 |
| Sep 1, 2025 | 15.74 | 15.85 | 15.18 | 15.22 | 15.22 | -2.56% | 22,480,475 |
| Aug 29, 2025 | 15.48 | 15.80 | 15.12 | 15.62 | 15.62 | 2.16% | 31,216,687 |
| Aug 28, 2025 | 14.90 | 15.29 | 14.78 | 15.29 | 15.29 | 2.82% | 24,458,487 |
| Aug 27, 2025 | 14.98 | 15.55 | 14.74 | 14.87 | 14.87 | -0.73% | 25,650,738 |
| Aug 26, 2025 | 14.99 | 15.65 | 14.97 | 14.98 | 14.98 | 0.20% | 26,065,419 |
| Aug 25, 2025 | 15.40 | 15.43 | 14.66 | 14.95 | 14.95 | -2.10% | 32,836,125 |
| Aug 22, 2025 | 15.51 | 15.85 | 14.88 | 15.27 | 15.27 | -2.92% | 34,840,348 |
| Aug 21, 2025 | 16.22 | 16.43 | 15.33 | 15.73 | 15.73 | -3.14% | 28,995,882 |
| Aug 20, 2025 | 16.16 | 16.50 | 15.70 | 16.24 | 16.24 | -3.10% | 39,068,824 |
| Aug 19, 2025 | 16.50 | 18.33 | 16.03 | 16.76 | 16.76 | 7.09% | 61,393,313 |
| Aug 18, 2025 | 15.45 | 15.80 | 14.88 | 15.65 | 15.65 | 3.51% | 44,315,651 |
| Aug 15, 2025 | 15.02 | 15.45 | 14.61 | 15.12 | 15.12 | 2.16% | 44,076,408 |
| Aug 14, 2025 | 14.83 | 15.40 | 14.43 | 14.80 | 14.80 | -0.74% | 52,391,041 |
| Aug 13, 2025 | 14.79 | 15.80 | 14.79 | 14.91 | 14.91 | 1.08% | 56,114,345 |
| Aug 12, 2025 | 15.51 | 16.93 | 14.73 | 14.75 | 14.75 | 4.54% | 68,789,071 |
| Aug 11, 2025 | 13.29 | 14.29 | 13.20 | 14.11 | 14.11 | 6.65% | 32,866,220 |
| Aug 8, 2025 | 13.33 | 13.61 | 13.22 | 13.23 | 13.23 | -1.78% | 16,489,750 |
| Aug 7, 2025 | 13.57 | 13.84 | 13.20 | 13.47 | 13.47 | -2.81% | 28,125,544 |
| Aug 6, 2025 | 12.90 | 13.98 | 12.85 | 13.86 | 13.86 | 6.70% | 35,255,075 |
| Aug 5, 2025 | 12.91 | 13.20 | 12.80 | 12.99 | 12.99 | 0.78% | 33,184,041 |
| Aug 4, 2025 | 11.93 | 13.03 | 11.93 | 12.89 | 12.89 | 6.79% | 40,253,345 |
| Aug 1, 2025 | 11.80 | 12.46 | 11.75 | 12.07 | 12.07 | 2.37% | 21,994,715 |
| Jul 31, 2025 | 11.89 | 12.06 | 11.75 | 11.79 | 11.79 | -0.84% | 9,405,400 |
| Jul 30, 2025 | 11.99 | 11.99 | 11.73 | 11.89 | 11.89 | -1.16% | 11,300,958 |
| Jul 29, 2025 | 11.92 | 12.06 | 11.77 | 12.03 | 12.03 | 0.08% | 13,218,887 |
| Jul 28, 2025 | 11.94 | 12.04 | 11.89 | 12.02 | 12.02 | 0.25% | 11,638,764 |
| Jul 25, 2025 | 12.24 | 12.24 | 11.90 | 11.99 | 11.99 | -1.96% | 14,725,605 |
| Jul 24, 2025 | 12.08 | 12.24 | 11.89 | 12.23 | 12.23 | 1.66% | 14,976,575 |
| Jul 23, 2025 | 12.55 | 12.82 | 12.02 | 12.03 | 12.03 | -4.68% | 26,798,350 |
| Jul 22, 2025 | 12.50 | 12.80 | 12.11 | 12.62 | 12.62 | -3.07% | 35,839,840 |
| Jul 21, 2025 | 12.58 | 13.10 | 12.48 | 13.02 | 13.02 | 4.33% | 37,692,781 |
| Jul 18, 2025 | 12.51 | 12.60 | 12.33 | 12.48 | 12.48 | -1.11% | 21,723,250 |
| Jul 17, 2025 | 12.57 | 12.71 | 12.40 | 12.62 | 12.62 | -0.16% | 21,149,300 |
| Jul 16, 2025 | 13.03 | 13.03 | 12.50 | 12.64 | 12.64 | -2.69% | 29,772,230 |
| Jul 15, 2025 | 13.23 | 13.32 | 12.77 | 12.99 | 12.99 | -6.21% | 45,580,662 |
| Jul 14, 2025 | 12.96 | 14.11 | 12.70 | 13.85 | 13.85 | 6.29% | 62,054,498 |
| Jul 11, 2025 | 13.76 | 13.90 | 12.88 | 13.03 | 13.03 | -8.50% | 61,369,221 |
| Jul 10, 2025 | 15.28 | 15.95 | 13.60 | 14.24 | 14.24 | 0.85% | 93,326,143 |
| Jul 9, 2025 | 12.26 | 14.12 | 12.26 | 14.12 | 14.12 | 19.97% | 69,815,932 |
| Jul 8, 2025 | 11.08 | 12.10 | 10.77 | 11.77 | 11.77 | 5.66% | 43,498,614 |