Skip to main content
Newonder Special Electric Co.,Ltd. (SHE:301120)
China flag China · Delayed Price · Currency is CNY
20.00
+0.33 (1.68%)
Apr 29, 2026, 3:04 PM CST

Newonder Special Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5220.2019.5120.0020.001.68%8,764,302
Apr 28, 202620.1120.2319.5219.6719.67-3.10%12,879,939
Apr 27, 202620.2020.4720.1020.3020.30-10,788,730
Apr 24, 202622.0022.2520.2820.3020.30-12.95%29,095,485
Apr 23, 202624.2524.4522.8823.3223.32-2.75%20,909,533
Apr 22, 202622.8424.1822.8123.9823.983.94%22,800,982
Apr 21, 202623.5323.5922.8823.0723.07-2.58%13,866,320
Apr 20, 202622.9023.7422.7223.6823.682.96%19,180,810
Apr 17, 202623.8023.8823.0023.0023.00-3.93%19,574,956
Apr 16, 202623.5724.0023.1023.9423.94-0.25%22,940,372
Apr 15, 202623.3224.0022.8724.0024.003.45%34,692,184
Apr 14, 202622.4023.2222.1523.2023.205.31%25,860,442
Apr 13, 202622.0222.2621.8522.0322.03-1.21%12,524,790
Apr 10, 202622.1522.8222.0122.3022.300.95%16,310,760
Apr 9, 202622.0122.3421.8222.0922.09-0.67%10,383,120
Apr 8, 202621.2922.2821.2622.2422.248.38%17,528,933
Apr 7, 202620.4920.8220.4120.5220.520.20%7,127,330
Apr 3, 202621.2621.3320.4320.4820.48-2.71%10,080,380
Apr 2, 202621.5822.1520.8821.0521.05-3.26%12,888,290
Apr 1, 202621.8221.9621.5021.7621.761.97%11,977,762
Mar 31, 202622.4422.6621.2721.3421.34-4.77%20,302,159
Mar 30, 202622.9723.5522.0622.4122.41-3.32%15,873,090
Mar 27, 202622.8723.7722.8323.1823.18-1.02%19,558,460
Mar 26, 202622.7323.8822.4023.4223.422.05%29,880,647
Mar 25, 202622.7623.3522.6722.9522.951.95%22,652,531
Mar 24, 202622.4222.8321.6222.5122.513.02%21,581,736
Mar 23, 202622.2223.2121.6421.8521.85-1.97%25,039,067
Mar 20, 202623.4623.9222.2222.2922.29-5.03%23,368,210
Mar 19, 202623.6023.9223.2523.4723.47-3.26%15,130,550
Mar 18, 202624.5824.9023.9024.2624.260.25%20,877,960
Mar 17, 202625.7126.0924.1124.2024.20-5.87%23,841,519
Mar 16, 202625.7425.9525.1925.7125.711.86%15,588,810
Mar 13, 202627.0127.2025.2025.2425.24-8.05%28,542,332
Mar 12, 202626.9827.8826.5627.4527.45-0.18%25,554,600
Mar 11, 202628.2828.5227.1227.5027.50-4.75%34,936,575
Mar 10, 202628.6029.0727.8028.8728.87-3.12%45,333,070
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