Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	36.92	37.45	36.80	37.07	37.07	-0.38%	13,211,530
Jan 7, 2026	37.28	37.66	36.98	37.21	37.21	0.70%	19,503,561
Jan 6, 2026	36.28	36.97	36.11	36.95	36.95	1.87%	16,982,130
Jan 5, 2026	36.00	36.50	35.89	36.27	36.27	1.51%	12,969,370
Dec 31, 2025	36.93	37.10	35.69	35.73	35.73	-2.75%	14,267,270
Dec 30, 2025	36.66	37.77	36.16	36.74	36.74	1.10%	19,736,950
Dec 29, 2025	35.44	37.22	35.44	36.34	36.34	5.33%	34,698,380
Dec 26, 2025	34.37	34.80	34.33	34.50	34.50	0.15%	8,770,244
Dec 25, 2025	34.00	34.76	34.00	34.45	34.45	0.67%	6,968,667
Dec 24, 2025	33.68	34.38	33.66	34.22	34.22	1.85%	8,111,013
Dec 23, 2025	33.88	34.09	33.48	33.60	33.60	-1.12%	6,805,062
Dec 22, 2025	33.65	34.08	33.65	33.98	33.98	1.19%	7,488,622
Dec 19, 2025	33.44	33.70	33.33	33.58	33.58	0.33%	7,310,873
Dec 18, 2025	33.20	33.55	32.91	33.47	33.47	-0.06%	8,331,559
Dec 17, 2025	32.60	33.50	32.32	33.49	33.49	2.54%	7,981,137
Dec 16, 2025	33.14	33.23	32.45	32.66	32.66	-1.54%	7,255,485
Dec 15, 2025	33.25	33.62	33.16	33.17	33.17	-1.10%	5,214,757
Dec 12, 2025	33.10	33.74	32.92	33.54	33.54	1.51%	8,122,484
Dec 11, 2025	33.96	34.04	33.04	33.04	33.04	-2.68%	7,846,700
Dec 10, 2025	33.68	34.10	33.55	33.95	33.95	0.21%	6,272,257
Dec 9, 2025	34.26	34.55	33.87	33.88	33.88	-1.80%	7,421,343
Dec 8, 2025	34.08	34.58	34.08	34.50	34.50	1.32%	9,076,798
Dec 5, 2025	33.77	34.15	33.41	34.05	34.05	0.83%	6,394,084
Dec 4, 2025	34.14	34.14	33.55	33.77	33.77	-1.11%	7,088,199
Dec 3, 2025	33.95	34.28	33.50	34.15	34.15	0.44%	10,199,462
Dec 2, 2025	34.76	34.76	33.99	34.00	34.00	-2.44%	10,166,200
Dec 1, 2025	34.68	34.94	34.45	34.85	34.85	0.61%	8,967,845
Nov 28, 2025	34.41	34.82	34.32	34.64	34.64	0.67%	5,832,611
Nov 27, 2025	34.55	35.13	34.39	34.41	34.41	-0.17%	7,768,312
Nov 26, 2025	34.60	34.95	34.40	34.47	34.47	-0.86%	6,866,913
Nov 25, 2025	34.69	35.19	34.41	34.77	34.77	0.96%	9,477,638
Nov 24, 2025	34.30	34.60	33.89	34.44	34.44	0.61%	8,406,050
Nov 21, 2025	35.20	35.37	34.20	34.23	34.23	-3.98%	14,531,290
Nov 20, 2025	36.95	37.20	35.63	35.65	35.65	-2.91%	14,737,370
Nov 19, 2025	37.70	37.90	36.38	36.72	36.72	-2.99%	16,211,100
Nov 18, 2025	38.08	38.80	37.76	37.85	37.85	-0.73%	18,391,220
Nov 17, 2025	37.18	38.50	37.08	38.13	38.13	1.82%	24,890,610
Nov 14, 2025	37.51	38.15	36.53	37.45	37.45	-1.83%	23,558,690
Nov 13, 2025	37.50	38.60	37.27	38.15	38.15	1.65%	29,168,270
Nov 12, 2025	37.50	38.07	36.60	37.53	37.53	-0.71%	23,637,140
Nov 11, 2025	39.16	39.29	37.80	37.80	37.80	-4.18%	26,540,980
Nov 10, 2025	38.87	40.17	37.82	39.45	39.45	1.62%	46,273,950
Nov 7, 2025	36.80	38.90	36.27	38.82	38.82	3.99%	34,701,610
Nov 6, 2025	36.38	37.81	35.95	37.33	37.33	2.98%	24,643,100
Nov 5, 2025	35.50	36.65	35.38	36.25	36.25	0.44%	15,183,040
Nov 4, 2025	36.98	37.18	35.83	36.09	36.09	-2.83%	19,127,700
Nov 3, 2025	37.46	37.52	36.28	37.14	37.14	-1.07%	20,537,610
Oct 31, 2025	38.05	38.66	37.50	37.54	37.54	-2.97%	27,172,380
Oct 30, 2025	37.49	40.18	37.36	38.69	38.69	2.82%	44,852,190
Oct 29, 2025	37.50	37.78	36.90	37.63	37.63	-0.08%	21,237,270
Oct 28, 2025	37.14	37.99	36.72	37.66	37.66	-1.15%	26,733,220
Oct 27, 2025	38.50	38.68	37.41	38.10	38.10	-0.03%	28,343,260
Oct 24, 2025	36.40	38.79	36.40	38.11	38.11	4.96%	42,245,270
Oct 23, 2025	36.89	37.00	35.68	36.31	36.31	-2.58%	26,631,410
Oct 22, 2025	38.11	38.50	36.19	37.27	37.27	-4.70%	41,644,950
Oct 21, 2025	40.81	41.00	38.80	39.11	39.11	-4.21%	54,279,850
Oct 20, 2025	40.50	42.70	40.31	40.83	40.83	4.69%	62,746,480
Oct 17, 2025	40.03	41.59	38.80	39.00	39.00	-3.39%	54,096,450
Oct 16, 2025	40.00	42.14	39.65	40.37	40.37	0.60%	83,738,390
Oct 15, 2025	39.40	40.13	38.69	40.13	40.13	10.01%	92,032,030
Oct 14, 2025	38.08	38.35	36.23	36.48	36.48	-3.97%	30,396,170
Oct 13, 2025	34.22	39.20	34.21	37.99	37.99	6.38%	45,289,740
Oct 10, 2025	36.68	36.88	35.60	35.71	35.71	-4.06%	22,431,100
Oct 9, 2025	36.30	37.40	36.07	37.22	37.22	3.25%	29,440,550