Skip to main content
Newonder Special Electric Co.,Ltd. (SHE:301120)
China flag China · Delayed Price · Currency is CNY
28.87
-0.93 (-3.12%)
Mar 10, 2026, 3:04 PM CST

Newonder Special Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.0929.9226.4429.8029.808.72%61,193,251
Mar 6, 202627.0428.8726.7627.4127.412.66%58,937,110
Mar 5, 202627.6429.5026.3726.7026.70-3.09%67,310,210
Mar 4, 202623.4627.8823.1627.5527.5515.85%71,889,480
Mar 3, 202623.4224.8822.5023.7823.780.30%51,503,747
Mar 2, 202622.5724.1822.5023.7123.712.82%40,689,320
Feb 27, 202623.0023.4022.6023.0623.06-3.07%31,499,440
Feb 26, 202622.4523.8622.2923.7923.795.08%45,265,963
Feb 25, 202622.7022.9522.5022.6422.64-1.91%29,684,360
Feb 24, 202622.4123.3022.0423.0823.083.92%42,151,640
Feb 13, 202621.8122.6821.3822.2122.210.14%35,298,047
Feb 12, 202620.9423.1620.2822.1822.189.80%54,286,913
Feb 11, 202620.3420.6520.1820.2020.20-1.32%10,852,780
Feb 10, 202620.7721.1520.3020.4720.47-2.38%14,603,550
Feb 9, 202621.2921.3420.5020.9720.972.34%19,810,240
Feb 6, 202620.0021.3519.8520.4920.490.64%21,697,410
Feb 5, 202621.8022.0020.3320.3620.36-7.83%26,289,750
Feb 4, 202621.2022.7521.0522.0922.092.51%39,690,690
Feb 3, 202620.8021.5820.5021.5521.553.21%38,641,643
Feb 2, 202620.2322.0519.9020.8820.8810.89%51,057,580
Jan 30, 202618.7818.9818.1318.8318.83-0.37%12,025,028
Jan 29, 202619.6119.6118.7618.9018.90-4.35%16,308,260
Jan 28, 202620.1820.4919.6819.7619.76-2.08%13,346,750
Jan 27, 202620.3020.5519.5920.1820.18-1.08%16,991,270
Jan 26, 202621.1721.6020.3820.4020.40-2.21%24,333,260
Jan 23, 202620.3221.1720.2620.8620.861.96%20,322,276
Jan 22, 202620.7721.1520.3120.4620.46-0.97%18,370,850
Jan 21, 202621.2821.4620.6020.6620.66-6.18%30,143,743
Jan 20, 202622.0023.0021.3522.0222.02-1.56%43,344,940
Jan 19, 202620.8022.7820.8022.3722.375.17%39,866,930
Jan 16, 202622.6823.2021.2721.2721.27-0.47%50,186,470
Jan 15, 202620.6021.8520.0221.3721.371.38%37,461,700
Jan 14, 202621.5022.5021.0321.0821.08-3.79%54,522,230
Jan 13, 202620.1523.0019.5021.9121.917.93%61,168,506
Jan 12, 202619.9720.4519.7120.3020.301.30%33,724,571
Jan 9, 202619.3320.1219.3320.0420.042.77%34,871,650
Jan 8, 202618.6319.8218.6219.5019.502.63%36,664,800
Jan 7, 202618.0119.8617.9619.0019.005.91%39,015,033
Jan 6, 202617.9018.0517.7717.9417.940.06%14,974,140
Jan 5, 202617.4717.9817.3417.9317.933.82%18,453,150
Dec 31, 202517.9017.9917.2717.2717.27-4.06%14,844,400
Dec 30, 202517.5018.2517.2018.0018.001.98%19,822,620
Dec 29, 202518.6218.6217.6217.6517.65-6.12%24,440,840
Dec 26, 202518.9519.2918.5018.8018.80-1.78%22,409,228
Dec 25, 202518.8319.2218.6119.1419.140.21%22,147,965
Dec 24, 202518.3019.3017.8519.1019.103.52%34,845,500
Dec 23, 202518.5018.7018.0018.4518.45-0.75%24,447,870
Dec 22, 202518.0718.8317.9518.5918.591.75%22,788,750
Dec 19, 202518.7019.4618.2018.2718.27-1.56%28,518,590
Dec 18, 202519.4019.4718.5518.5618.56-5.26%25,441,090
Dec 17, 202518.4920.6517.7119.5919.596.01%37,516,800
Dec 16, 202519.3819.5718.3018.4818.48-5.67%26,071,380
Dec 15, 202519.9920.3619.4919.5919.59-0.81%41,276,280
Dec 12, 202518.1820.7818.1819.7519.7511.20%56,166,510
Dec 11, 202518.4218.6617.7617.7617.76-3.00%15,883,380
Dec 10, 202518.3918.4817.8918.3118.31-1.03%15,464,262
Dec 9, 202518.1518.9818.1118.5018.500.82%20,540,270
Dec 8, 202518.2918.4318.1018.3518.350.66%15,780,170
Dec 5, 202517.1818.3517.1518.2318.235.80%22,180,178
Dec 4, 202517.2517.4216.9617.2317.23-0.52%10,397,000
Dec 3, 202517.6418.0017.2017.3217.32-2.31%13,383,660
Dec 2, 202517.8517.9517.5517.7317.73-0.95%9,820,111
Dec 1, 202518.4118.4917.8317.9017.90-3.09%18,889,888
Nov 28, 202517.4018.8117.4018.4718.475.91%26,766,930
Nov 27, 202517.5118.1317.4217.4417.44-0.85%14,651,140
Nov 26, 202517.7117.9917.4517.5917.59-1.29%16,299,510
Nov 25, 202517.4518.3417.2817.8217.823.54%19,685,879
Nov 24, 202517.3017.3516.9117.2117.211.12%12,489,137
Nov 21, 202517.6517.8916.9117.0217.02-6.23%17,573,340
Nov 20, 202518.5019.0218.0718.1518.15-1.89%13,595,830
Nov 19, 202519.2019.2518.4018.5018.50-3.44%17,861,760
Nov 18, 202519.8819.9619.0019.1619.16-4.87%23,401,720
Nov 17, 202519.7320.2719.6320.1420.140.80%21,827,060
Nov 14, 202519.7020.5319.3519.9819.98-1.82%26,095,980
Nov 13, 202520.3220.7920.0620.3520.35-0.49%30,866,160
Nov 12, 202520.9421.0720.0020.4520.45-3.26%34,527,690
Nov 11, 202521.8922.7421.0921.1421.14-1.77%40,333,210
Nov 10, 202522.3922.6021.2221.5221.52-3.89%52,155,490
Nov 7, 202522.5224.0622.3522.3922.39-3.74%65,304,530
Nov 6, 202522.5124.2021.6823.2623.261.22%81,544,600
Nov 5, 202519.3023.6019.0122.9822.9814.10%90,042,000
Nov 4, 202520.7122.0019.6820.1420.143.98%75,477,190
Nov 3, 202517.7120.0017.5019.3719.378.76%58,384,240
Oct 31, 202518.4919.1717.7317.8117.81-3.26%36,503,240
Oct 30, 202518.7619.3018.2718.4118.41-4.66%42,456,010
Oct 29, 202518.1820.1517.8119.3119.318.67%65,625,640
Oct 28, 202517.5818.1817.1517.7717.771.14%33,161,140
Oct 27, 202517.7517.9617.4517.5717.57-0.96%27,714,290
Oct 24, 202517.1517.9917.0517.7417.743.86%35,133,810
Oct 23, 202516.8217.1016.5017.0817.080.71%29,609,450
Oct 22, 202517.8917.9016.8016.9616.96-9.93%47,536,390
Oct 21, 202518.2119.7217.9018.8318.831.07%54,274,130
Oct 20, 202518.0218.8617.6818.6318.634.55%51,018,460
Oct 17, 202519.8120.3717.6517.8217.82-9.04%57,434,940
Oct 16, 202521.0321.3019.4319.5919.59-8.46%77,018,710
Oct 15, 202517.2921.7216.9121.4021.4018.23%99,194,850
Oct 14, 202517.2919.0016.6018.1018.104.68%69,976,220
Oct 13, 202516.0017.5415.8417.2917.29-3.84%64,732,660
Oct 10, 202514.6917.9814.6117.9817.9820.03%65,575,300
Oct 9, 202514.5914.9914.3014.9814.985.79%24,758,800