Neway Valve (Suzhou) Co., Ltd. (SHA:603699)
China
· Delayed Price · Currency is CNY 59.85
+1.35 (2.31%)
Apr 29, 2026, 1:45 PM CST
Neway Valve (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.52 | 59.70 | 57.95 | 59.62 | - | 1.91% | 2,753,402 |
| Apr 28, 2026 | 58.15 | 59.35 | 57.90 | 58.50 | 58.50 | 0.84% | 6,284,802 |
| Apr 27, 2026 | 59.63 | 60.05 | 57.88 | 58.01 | 58.01 | -2.57% | 6,594,436 |
| Apr 24, 2026 | 58.50 | 60.30 | 58.08 | 59.54 | 59.54 | 2.09% | 8,120,227 |
| Apr 23, 2026 | 58.51 | 59.88 | 57.76 | 58.32 | 58.32 | -1.27% | 6,354,268 |
| Apr 22, 2026 | 59.85 | 59.85 | 57.15 | 59.07 | 59.07 | 0.12% | 11,350,440 |
| Apr 21, 2026 | 58.00 | 59.71 | 57.00 | 59.00 | 59.00 | 4.76% | 18,244,650 |
| Apr 20, 2026 | 54.06 | 56.32 | 54.06 | 56.32 | 56.32 | 10.00% | 5,751,488 |
| Apr 17, 2026 | 52.00 | 52.23 | 49.78 | 51.20 | 51.20 | -1.61% | 7,343,881 |
| Apr 16, 2026 | 51.45 | 52.98 | 51.15 | 52.04 | 52.04 | 1.80% | 6,840,590 |
| Apr 15, 2026 | 51.30 | 53.09 | 50.89 | 51.12 | 51.12 | 0.02% | 5,726,141 |
| Apr 14, 2026 | 50.38 | 51.20 | 50.00 | 51.11 | 51.11 | 2.22% | 5,278,176 |
| Apr 13, 2026 | 52.58 | 52.58 | 49.91 | 50.00 | 50.00 | -5.64% | 8,582,323 |
| Apr 10, 2026 | 52.05 | 53.99 | 51.60 | 52.99 | 52.99 | 2.42% | 5,409,749 |
| Apr 9, 2026 | 51.75 | 52.11 | 51.10 | 51.74 | 51.74 | - | 4,536,359 |
| Apr 8, 2026 | 51.00 | 52.50 | 50.60 | 51.74 | 51.74 | 6.75% | 8,853,487 |
| Apr 7, 2026 | 50.20 | 50.87 | 47.90 | 48.47 | 48.47 | -4.04% | 8,794,226 |
| Apr 3, 2026 | 52.65 | 52.80 | 50.39 | 50.51 | 50.51 | -3.33% | 4,006,700 |
| Apr 2, 2026 | 50.43 | 52.80 | 49.80 | 52.25 | 52.25 | 4.17% | 9,970,395 |
| Apr 1, 2026 | 49.67 | 51.09 | 49.27 | 50.16 | 50.16 | 3.83% | 7,969,100 |
| Mar 31, 2026 | 50.09 | 50.50 | 48.13 | 48.31 | 48.31 | -3.55% | 5,741,622 |
| Mar 30, 2026 | 49.30 | 50.57 | 49.20 | 50.09 | 50.09 | 0.12% | 4,177,851 |
| Mar 27, 2026 | 49.59 | 51.38 | 49.17 | 50.03 | 50.03 | 0.66% | 4,141,768 |
| Mar 26, 2026 | 51.05 | 51.79 | 49.49 | 49.70 | 49.70 | -2.55% | 2,856,722 |
| Mar 25, 2026 | 50.61 | 52.44 | 50.30 | 51.00 | 51.00 | 2.57% | 7,303,036 |
| Mar 24, 2026 | 49.03 | 50.33 | 48.18 | 49.72 | 49.72 | 2.73% | 7,333,088 |
| Mar 23, 2026 | 48.70 | 50.51 | 47.97 | 48.40 | 48.40 | -2.36% | 9,208,886 |
| Mar 20, 2026 | 51.52 | 52.50 | 49.50 | 49.57 | 49.57 | -3.75% | 8,598,611 |
| Mar 19, 2026 | 53.05 | 54.35 | 51.19 | 51.50 | 51.50 | -7.37% | 9,556,549 |
| Mar 18, 2026 | 55.94 | 56.48 | 54.01 | 55.60 | 55.60 | -0.71% | 6,806,100 |
| Mar 17, 2026 | 56.48 | 57.40 | 55.51 | 56.00 | 56.00 | -0.16% | 6,433,227 |
| Mar 16, 2026 | 59.90 | 59.92 | 54.91 | 56.09 | 56.09 | -6.39% | 9,222,502 |
| Mar 13, 2026 | 61.13 | 61.69 | 59.66 | 59.92 | 59.92 | -3.32% | 4,965,201 |
| Mar 12, 2026 | 60.05 | 63.39 | 60.05 | 61.98 | 61.98 | 4.27% | 9,265,691 |
| Mar 11, 2026 | 60.20 | 60.85 | 58.30 | 59.44 | 59.44 | -1.33% | 8,707,128 |
| Mar 10, 2026 | 57.00 | 60.87 | 56.13 | 60.24 | 60.24 | 7.42% | 11,342,490 |
| Mar 9, 2026 | 54.20 | 56.76 | 53.70 | 56.08 | 56.08 | 2.90% | 10,810,880 |
| Mar 6, 2026 | 55.49 | 55.93 | 53.38 | 54.50 | 54.50 | -1.75% | 6,823,094 |
| Mar 5, 2026 | 55.03 | 56.98 | 54.50 | 55.47 | 55.47 | 1.78% | 7,880,851 |
| Mar 4, 2026 | 58.31 | 58.90 | 54.47 | 54.50 | 54.50 | -7.56% | 10,132,900 |
| Mar 3, 2026 | 57.78 | 60.00 | 57.32 | 58.96 | 58.96 | 1.80% | 9,487,938 |
| Mar 2, 2026 | 55.51 | 58.55 | 55.51 | 57.92 | 57.92 | 3.43% | 7,526,482 |
| Feb 27, 2026 | 56.07 | 56.66 | 55.50 | 56.00 | 56.00 | -0.02% | 3,407,840 |
| Feb 26, 2026 | 55.70 | 56.59 | 55.33 | 56.01 | 56.01 | 0.54% | 3,109,803 |
| Feb 25, 2026 | 56.01 | 56.45 | 54.51 | 55.71 | 55.71 | -0.59% | 3,512,003 |
| Feb 24, 2026 | 55.49 | 57.03 | 55.33 | 56.04 | 56.04 | 1.87% | 4,178,165 |
| Feb 13, 2026 | 58.15 | 58.68 | 55.00 | 55.01 | 55.01 | -5.40% | 5,327,138 |
| Feb 12, 2026 | 56.56 | 58.28 | 56.28 | 58.15 | 58.15 | 3.45% | 4,118,251 |
| Feb 11, 2026 | 57.92 | 57.92 | 55.88 | 56.21 | 56.21 | -2.31% | 3,864,386 |
| Feb 10, 2026 | 56.60 | 58.40 | 56.47 | 57.54 | 57.54 | 1.18% | 4,629,810 |
| Feb 9, 2026 | 56.91 | 57.04 | 56.03 | 56.87 | 56.87 | 1.03% | 3,836,783 |
| Feb 6, 2026 | 56.60 | 57.22 | 56.04 | 56.29 | 56.29 | -2.02% | 3,042,030 |
| Feb 5, 2026 | 58.99 | 59.48 | 57.10 | 57.45 | 57.45 | -1.58% | 2,999,565 |
| Feb 4, 2026 | 58.79 | 59.95 | 57.86 | 58.37 | 58.37 | 0.27% | 4,647,554 |
| Feb 3, 2026 | 58.00 | 58.64 | 57.21 | 58.21 | 58.21 | 0.87% | 4,373,743 |
| Feb 2, 2026 | 60.00 | 60.88 | 57.60 | 57.71 | 57.71 | -4.61% | 7,117,474 |
| Jan 30, 2026 | 60.26 | 61.59 | 59.31 | 60.50 | 60.50 | 0.18% | 5,858,277 |
| Jan 29, 2026 | 62.11 | 64.50 | 60.03 | 60.39 | 60.39 | -2.71% | 7,487,438 |
| Jan 28, 2026 | 61.50 | 62.36 | 60.23 | 62.07 | 62.07 | 1.45% | 4,604,450 |
| Jan 27, 2026 | 59.20 | 61.79 | 58.97 | 61.18 | 61.18 | 3.33% | 4,896,710 |
| Jan 26, 2026 | 59.66 | 59.85 | 57.77 | 59.21 | 59.21 | -0.65% | 6,113,607 |
| Jan 23, 2026 | 59.72 | 59.90 | 58.50 | 59.60 | 59.60 | 1.22% | 4,937,875 |
| Jan 22, 2026 | 59.99 | 61.19 | 58.58 | 58.88 | 58.88 | -0.05% | 6,813,481 |
| Jan 21, 2026 | 55.00 | 59.19 | 54.57 | 58.91 | 58.91 | 7.11% | 9,273,782 |
| Jan 20, 2026 | 56.36 | 56.48 | 53.89 | 55.00 | 55.00 | -2.41% | 5,318,511 |
| Jan 19, 2026 | 53.42 | 56.77 | 53.37 | 56.36 | 56.36 | 5.11% | 8,195,567 |
| Jan 16, 2026 | 53.20 | 54.40 | 52.40 | 53.62 | 53.62 | 1.13% | 5,184,812 |
| Jan 15, 2026 | 50.50 | 53.26 | 50.01 | 53.02 | 53.02 | 4.89% | 6,588,738 |
| Jan 14, 2026 | 51.24 | 51.98 | 49.96 | 50.55 | 50.55 | -1.27% | 6,004,814 |
| Jan 13, 2026 | 51.85 | 52.83 | 50.50 | 51.20 | 51.20 | -2.08% | 6,003,537 |
| Jan 12, 2026 | 53.90 | 54.00 | 51.73 | 52.29 | 52.29 | -3.52% | 6,912,676 |
| Jan 9, 2026 | 53.31 | 55.10 | 52.85 | 54.20 | 54.20 | 1.67% | 4,233,185 |
| Jan 8, 2026 | 53.60 | 54.47 | 52.95 | 53.31 | 53.31 | -0.37% | 3,746,201 |
| Jan 7, 2026 | 52.21 | 54.34 | 51.86 | 53.51 | 53.51 | 1.73% | 4,852,040 |
| Jan 6, 2026 | 52.91 | 53.20 | 51.27 | 52.60 | 52.60 | -0.42% | 7,058,251 |
| Jan 5, 2026 | 52.08 | 53.56 | 51.97 | 52.82 | 52.82 | 1.64% | 6,435,440 |
| Dec 31, 2025 | 52.61 | 52.90 | 51.71 | 51.97 | 51.97 | -0.93% | 3,290,491 |
| Dec 30, 2025 | 51.35 | 52.85 | 51.32 | 52.46 | 52.46 | 1.45% | 3,761,808 |
| Dec 29, 2025 | 51.97 | 52.28 | 50.74 | 51.71 | 51.71 | -0.48% | 3,906,700 |
| Dec 26, 2025 | 52.20 | 52.30 | 51.30 | 51.96 | 51.96 | -0.74% | 3,421,075 |
| Dec 25, 2025 | 51.32 | 53.08 | 51.08 | 52.35 | 52.35 | 2.59% | 4,610,149 |
| Dec 24, 2025 | 50.79 | 51.30 | 50.01 | 51.03 | 51.03 | 0.47% | 3,281,118 |
| Dec 23, 2025 | 50.55 | 51.00 | 49.87 | 50.79 | 50.79 | 0.47% | 3,366,789 |
| Dec 22, 2025 | 49.99 | 51.36 | 49.50 | 50.55 | 50.55 | 2.54% | 5,422,750 |
| Dec 19, 2025 | 47.85 | 49.99 | 47.40 | 49.30 | 49.30 | 4.03% | 7,025,139 |
| Dec 18, 2025 | 49.75 | 49.95 | 47.36 | 47.39 | 47.39 | -5.16% | 6,663,538 |
| Dec 17, 2025 | 48.53 | 50.16 | 48.35 | 49.97 | 49.97 | 2.95% | 5,091,968 |
| Dec 16, 2025 | 48.80 | 49.48 | 47.90 | 48.54 | 48.54 | -0.53% | 4,693,669 |
| Dec 15, 2025 | 49.00 | 50.39 | 47.93 | 48.80 | 48.80 | -0.79% | 8,454,390 |
| Dec 12, 2025 | 48.10 | 49.57 | 47.10 | 49.19 | 49.19 | 2.08% | 11,635,580 |
| Dec 11, 2025 | 50.00 | 50.50 | 48.00 | 48.19 | 48.19 | -2.69% | 5,359,194 |
| Dec 10, 2025 | 48.74 | 49.65 | 48.04 | 49.52 | 49.52 | 2.40% | 4,371,161 |
| Dec 9, 2025 | 47.93 | 49.07 | 47.70 | 48.36 | 48.36 | 0.92% | 4,505,765 |
| Dec 8, 2025 | 48.48 | 48.79 | 47.00 | 47.92 | 47.92 | -1.11% | 4,938,550 |
| Dec 5, 2025 | 46.63 | 48.78 | 46.16 | 48.46 | 48.46 | 3.92% | 5,264,653 |
| Dec 4, 2025 | 46.67 | 46.96 | 46.10 | 46.63 | 46.63 | -0.30% | 5,343,451 |
| Dec 3, 2025 | 47.30 | 47.58 | 46.54 | 46.77 | 46.77 | -0.70% | 8,362,378 |
| Dec 2, 2025 | 49.50 | 50.02 | 45.81 | 47.10 | 47.10 | -5.16% | 13,682,940 |
| Dec 1, 2025 | 49.60 | 49.84 | 48.18 | 49.66 | 49.66 | 0.87% | 5,207,583 |
| Nov 28, 2025 | 47.81 | 49.45 | 47.81 | 49.23 | 49.23 | 2.93% | 4,184,198 |