Shenzhen Neoway Technology Co.,Ltd. (SHA:688159)
China
· Delayed Price · Currency is CNY 44.14
-0.35 (-0.79%)
Mar 9, 2026, 4:00 PM EDT
SHA:688159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 44.97 | 46.05 | 44.88 | 45.63 | 45.63 | 3.38% | 1,937,053 |
| Mar 9, 2026 | 43.48 | 44.43 | 42.20 | 44.14 | 44.14 | -0.79% | 2,329,799 |
| Mar 6, 2026 | 43.59 | 44.64 | 43.39 | 44.49 | 44.49 | 1.67% | 1,467,678 |
| Mar 5, 2026 | 44.26 | 44.30 | 43.36 | 43.76 | 43.76 | 1.16% | 2,000,157 |
| Mar 4, 2026 | 43.25 | 44.55 | 42.99 | 43.26 | 43.26 | -0.96% | 2,063,441 |
| Mar 3, 2026 | 46.75 | 47.46 | 43.68 | 43.68 | 43.68 | -6.51% | 3,214,092 |
| Mar 2, 2026 | 48.13 | 49.18 | 46.67 | 46.72 | 46.72 | -5.94% | 4,466,131 |
| Feb 27, 2026 | 47.95 | 50.30 | 47.78 | 49.67 | 49.67 | 2.86% | 3,555,423 |
| Feb 26, 2026 | 48.14 | 48.53 | 47.61 | 48.29 | 48.29 | 0.86% | 2,337,468 |
| Feb 25, 2026 | 48.21 | 48.96 | 47.71 | 47.88 | 47.88 | -1.28% | 3,077,097 |
| Feb 24, 2026 | 49.68 | 49.95 | 47.88 | 48.50 | 48.50 | -1.28% | 2,460,696 |
| Feb 13, 2026 | 49.88 | 50.30 | 49.10 | 49.13 | 49.13 | -2.62% | 2,510,157 |
| Feb 12, 2026 | 48.37 | 51.20 | 48.00 | 50.45 | 50.45 | 4.84% | 4,925,946 |
| Feb 11, 2026 | 49.23 | 50.25 | 47.90 | 48.12 | 48.12 | -2.35% | 3,086,280 |
| Feb 10, 2026 | 48.55 | 50.18 | 48.55 | 49.28 | 49.28 | 0.76% | 2,164,080 |
| Feb 9, 2026 | 48.39 | 49.15 | 48.00 | 48.91 | 48.91 | 2.39% | 2,021,202 |
| Feb 6, 2026 | 47.90 | 48.98 | 47.60 | 47.77 | 47.77 | -0.31% | 2,051,106 |
| Feb 5, 2026 | 48.82 | 49.25 | 47.91 | 47.92 | 47.92 | -2.94% | 2,558,063 |
| Feb 4, 2026 | 51.00 | 51.00 | 49.19 | 49.37 | 49.37 | -3.86% | 3,839,245 |
| Feb 3, 2026 | 51.05 | 52.44 | 49.29 | 51.35 | 51.35 | 0.90% | 6,127,943 |
| Feb 2, 2026 | 55.00 | 55.02 | 50.25 | 50.89 | 50.89 | -14.01% | 10,713,450 |
| Jan 30, 2026 | 54.93 | 60.19 | 54.18 | 59.18 | 59.18 | 6.23% | 11,892,390 |
| Jan 29, 2026 | 55.05 | 58.50 | 53.88 | 55.71 | 55.71 | 0.04% | 7,571,572 |
| Jan 28, 2026 | 55.03 | 58.20 | 55.03 | 55.69 | 55.69 | 1.79% | 6,655,279 |
| Jan 27, 2026 | 53.67 | 54.85 | 50.90 | 54.71 | 54.71 | 1.94% | 4,727,605 |
| Jan 26, 2026 | 55.00 | 55.76 | 52.93 | 53.67 | 53.67 | -2.13% | 4,032,889 |
| Jan 23, 2026 | 53.47 | 54.84 | 53.03 | 54.84 | 54.84 | 2.87% | 3,109,652 |
| Jan 22, 2026 | 54.31 | 54.49 | 53.03 | 53.31 | 53.31 | -1.17% | 2,777,172 |
| Jan 21, 2026 | 52.87 | 54.16 | 52.87 | 53.94 | 53.94 | 1.28% | 2,675,162 |
| Jan 20, 2026 | 54.50 | 54.94 | 52.66 | 53.26 | 53.26 | -2.28% | 3,556,167 |
| Jan 19, 2026 | 55.00 | 56.18 | 54.30 | 54.50 | 54.50 | -2.01% | 4,158,175 |
| Jan 16, 2026 | 57.05 | 57.05 | 54.38 | 55.62 | 55.62 | -1.82% | 4,922,262 |
| Jan 15, 2026 | 57.29 | 57.70 | 56.02 | 56.65 | 56.65 | -1.32% | 5,372,510 |
| Jan 14, 2026 | 55.25 | 57.80 | 54.59 | 57.41 | 57.41 | 3.82% | 8,865,761 |
| Jan 13, 2026 | 56.30 | 56.30 | 54.38 | 55.30 | 55.30 | -1.18% | 6,070,210 |
| Jan 12, 2026 | 54.01 | 56.30 | 53.15 | 55.96 | 55.96 | 4.38% | 8,131,753 |
| Jan 9, 2026 | 52.12 | 53.84 | 51.70 | 53.61 | 53.61 | 2.96% | 5,549,021 |
| Jan 8, 2026 | 51.00 | 52.62 | 50.82 | 52.07 | 52.07 | 1.72% | 4,782,130 |
| Jan 7, 2026 | 50.62 | 52.75 | 50.21 | 51.19 | 51.19 | 0.95% | 6,948,458 |
| Jan 6, 2026 | 51.47 | 51.78 | 50.35 | 50.71 | 50.71 | -0.14% | 4,613,638 |
| Jan 5, 2026 | 48.50 | 51.45 | 48.50 | 50.78 | 50.78 | 5.05% | 5,655,034 |
| Dec 31, 2025 | 49.07 | 49.07 | 47.89 | 48.34 | 48.34 | -1.49% | 3,045,107 |
| Dec 30, 2025 | 48.21 | 49.48 | 48.18 | 49.07 | 49.07 | 1.34% | 2,950,675 |
| Dec 29, 2025 | 49.18 | 49.73 | 48.31 | 48.42 | 48.42 | -1.55% | 2,891,008 |
| Dec 26, 2025 | 50.00 | 50.08 | 49.00 | 49.18 | 49.18 | -1.52% | 3,275,939 |
| Dec 25, 2025 | 50.26 | 50.39 | 49.08 | 49.94 | 49.94 | -0.26% | 3,984,501 |
| Dec 24, 2025 | 49.22 | 50.38 | 49.02 | 50.07 | 50.07 | 1.98% | 3,448,431 |
| Dec 23, 2025 | 49.46 | 50.31 | 48.94 | 49.10 | 49.10 | -0.59% | 2,958,941 |
| Dec 22, 2025 | 49.55 | 50.82 | 49.00 | 49.39 | 49.39 | 0.55% | 3,137,067 |
| Dec 19, 2025 | 49.40 | 50.19 | 48.95 | 49.12 | 49.12 | 0.10% | 2,543,115 |
| Dec 18, 2025 | 49.11 | 50.33 | 49.00 | 49.07 | 49.07 | -1.49% | 2,206,608 |
| Dec 17, 2025 | 48.56 | 49.98 | 47.74 | 49.81 | 49.81 | 2.81% | 3,141,724 |
| Dec 16, 2025 | 50.30 | 50.30 | 47.70 | 48.45 | 48.45 | -3.31% | 3,616,339 |
| Dec 15, 2025 | 52.55 | 52.64 | 50.03 | 50.11 | 50.11 | -5.58% | 3,686,561 |
| Dec 12, 2025 | 52.03 | 54.16 | 51.63 | 53.07 | 53.07 | 1.24% | 3,240,517 |
| Dec 11, 2025 | 55.00 | 55.00 | 52.32 | 52.42 | 52.42 | -4.69% | 4,721,352 |
| Dec 10, 2025 | 53.00 | 55.75 | 52.52 | 55.00 | 55.00 | 2.63% | 5,799,590 |
| Dec 9, 2025 | 52.97 | 56.25 | 52.97 | 53.59 | 53.59 | 1.40% | 5,931,371 |
| Dec 8, 2025 | 51.59 | 53.24 | 51.59 | 52.85 | 52.85 | 2.48% | 3,222,074 |
| Dec 5, 2025 | 50.78 | 51.80 | 50.08 | 51.57 | 51.57 | 1.52% | 1,857,594 |
| Dec 4, 2025 | 51.80 | 52.13 | 49.95 | 50.80 | 50.80 | -1.82% | 2,545,092 |
| Dec 3, 2025 | 53.25 | 54.00 | 51.58 | 51.74 | 51.74 | -4.50% | 3,814,896 |
| Dec 2, 2025 | 53.00 | 55.80 | 52.61 | 54.18 | 54.18 | 1.84% | 6,907,570 |
| Dec 1, 2025 | 51.25 | 53.84 | 50.48 | 53.20 | 53.20 | 4.15% | 5,437,132 |
| Nov 28, 2025 | 51.00 | 51.60 | 50.61 | 51.08 | 51.08 | 0.35% | 2,187,185 |
| Nov 27, 2025 | 51.00 | 51.48 | 50.20 | 50.90 | 50.90 | 0.81% | 3,339,260 |
| Nov 26, 2025 | 50.34 | 51.68 | 50.00 | 50.49 | 50.49 | 0.60% | 2,950,647 |
| Nov 25, 2025 | 49.50 | 51.63 | 49.50 | 50.19 | 50.19 | 1.29% | 3,014,043 |
| Nov 24, 2025 | 48.11 | 50.52 | 47.89 | 49.55 | 49.55 | 3.97% | 2,946,156 |
| Nov 21, 2025 | 50.00 | 50.77 | 47.60 | 47.66 | 47.66 | -6.14% | 4,236,824 |
| Nov 20, 2025 | 49.60 | 51.35 | 48.56 | 50.78 | 50.78 | 3.84% | 4,375,323 |
| Nov 19, 2025 | 50.40 | 50.68 | 48.62 | 48.90 | 48.90 | -2.67% | 2,139,380 |
| Nov 18, 2025 | 50.00 | 50.80 | 49.51 | 50.24 | 50.24 | 0.26% | 1,756,056 |
| Nov 17, 2025 | 50.16 | 50.64 | 49.70 | 50.11 | 50.11 | 0.22% | 1,769,493 |
| Nov 14, 2025 | 50.08 | 51.38 | 50.00 | 50.00 | 50.00 | -2.74% | 1,881,377 |
| Nov 13, 2025 | 50.93 | 51.58 | 50.33 | 51.41 | 51.41 | 1.54% | 2,505,381 |
| Nov 12, 2025 | 51.10 | 51.10 | 49.52 | 50.63 | 50.63 | -1.09% | 2,853,137 |
| Nov 11, 2025 | 52.70 | 52.73 | 50.88 | 51.19 | 51.19 | -2.38% | 2,787,597 |
| Nov 10, 2025 | 52.77 | 53.57 | 51.84 | 52.44 | 52.44 | -0.63% | 2,161,162 |
| Nov 7, 2025 | 53.90 | 53.90 | 52.50 | 52.77 | 52.77 | -3.37% | 2,931,933 |
| Nov 6, 2025 | 53.60 | 54.84 | 53.29 | 54.61 | 54.61 | 2.53% | 2,531,419 |
| Nov 5, 2025 | 53.13 | 53.80 | 52.82 | 53.26 | 53.26 | -0.78% | 2,033,603 |
| Nov 4, 2025 | 54.85 | 55.28 | 53.08 | 53.68 | 53.68 | -1.81% | 2,801,433 |
| Nov 3, 2025 | 55.90 | 55.90 | 54.00 | 54.67 | 54.67 | -2.20% | 3,319,022 |
| Oct 31, 2025 | 57.51 | 57.67 | 55.90 | 55.90 | 55.90 | -1.24% | 3,453,415 |
| Oct 30, 2025 | 60.22 | 60.26 | 56.10 | 56.60 | 56.60 | -7.24% | 6,512,240 |
| Oct 29, 2025 | 60.19 | 62.15 | 58.59 | 61.02 | 61.02 | 1.68% | 4,082,804 |
| Oct 28, 2025 | 60.20 | 61.20 | 59.51 | 60.01 | 60.01 | -0.32% | 2,389,353 |
| Oct 27, 2025 | 61.79 | 61.79 | 59.40 | 60.20 | 60.20 | -0.03% | 2,771,842 |
| Oct 24, 2025 | 58.77 | 60.32 | 58.25 | 60.22 | 60.22 | 3.65% | 2,763,206 |
| Oct 23, 2025 | 59.41 | 59.58 | 57.49 | 58.10 | 58.10 | -2.81% | 2,561,147 |
| Oct 22, 2025 | 59.90 | 61.15 | 59.40 | 59.78 | 59.78 | -0.86% | 2,094,309 |
| Oct 21, 2025 | 59.51 | 60.50 | 59.07 | 60.30 | 60.30 | 1.70% | 2,429,300 |
| Oct 20, 2025 | 58.99 | 60.20 | 58.39 | 59.29 | 59.29 | 2.45% | 2,620,289 |
| Oct 17, 2025 | 59.41 | 59.90 | 57.82 | 57.87 | 57.87 | -3.36% | 2,483,799 |
| Oct 16, 2025 | 61.80 | 61.80 | 59.55 | 59.88 | 59.88 | -2.79% | 3,454,788 |
| Oct 15, 2025 | 61.69 | 62.10 | 60.60 | 61.60 | 61.60 | 0.69% | 3,088,265 |
| Oct 14, 2025 | 64.10 | 65.20 | 60.66 | 61.18 | 61.18 | -3.55% | 3,705,753 |
| Oct 13, 2025 | 61.41 | 63.92 | 61.05 | 63.43 | 63.43 | -1.12% | 3,610,730 |
| Oct 10, 2025 | 67.79 | 68.80 | 63.93 | 64.15 | 64.15 | -5.80% | 4,964,013 |