Wuxi NCE Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.55	40.23	39.11	39.77	39.77	-0.20%	17,001,751
Apr 28, 2026	39.51	40.73	39.12	39.85	39.85	-0.62%	24,779,749
Apr 27, 2026	38.88	40.13	38.50	40.10	40.10	3.38%	23,506,137
Apr 24, 2026	38.04	39.66	38.04	38.79	38.79	1.86%	22,672,509
Apr 23, 2026	39.00	39.72	37.90	38.08	38.08	-1.78%	18,671,464
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%	16,245,919
Apr 17, 2026	37.66	38.29	37.43	37.71	37.71	-0.48%	12,657,027
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%	13,541,795
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%	11,372,067
Mar 27, 2026	37.96	38.59	37.08	38.04	38.04	-2.59%	13,289,954
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%	15,732,896
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%	10,724,128
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
Mar 13, 2026	42.61	42.85	41.28	41.32	41.32	-3.41%	10,446,730
Mar 12, 2026	43.00	44.22	42.40	42.78	42.78	-1.25%	11,329,860
Mar 11, 2026	43.30	43.78	42.69	43.32	43.32	0.23%	11,491,860
Mar 10, 2026	42.48	43.41	42.39	43.22	43.22	3.82%	14,261,400
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