Newtechwood Corporation (SHE:301588)
China
· Delayed Price · Currency is CNY 26.93
+0.43 (1.62%)
Mar 10, 2026, 12:55 PM CST
Newtechwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.80 | 26.83 | 25.41 | 26.10 | - | -2.83% | 3,025,514 |
| Mar 6, 2026 | 25.41 | 27.39 | 25.30 | 26.86 | 26.86 | 5.75% | 5,053,704 |
| Mar 5, 2026 | 25.78 | 26.25 | 25.02 | 25.40 | 25.40 | 0.16% | 3,510,900 |
| Mar 4, 2026 | 24.90 | 25.60 | 24.47 | 25.36 | 25.36 | 0.83% | 3,094,227 |
| Mar 3, 2026 | 25.20 | 25.96 | 24.74 | 25.15 | 25.15 | 0.04% | 3,424,200 |
| Mar 2, 2026 | 24.20 | 25.38 | 23.78 | 25.14 | 25.14 | 1.74% | 5,190,014 |
| Feb 27, 2026 | 25.13 | 25.28 | 24.38 | 24.71 | 24.71 | -1.51% | 3,635,608 |
| Feb 26, 2026 | 26.36 | 26.36 | 24.70 | 25.09 | 25.09 | -4.49% | 4,473,909 |
| Feb 25, 2026 | 25.90 | 26.50 | 25.44 | 26.27 | 26.27 | 2.70% | 3,287,300 |
| Feb 24, 2026 | 26.23 | 26.37 | 25.00 | 25.58 | 25.58 | -1.35% | 4,192,898 |
| Feb 13, 2026 | 25.70 | 26.68 | 25.49 | 25.93 | 25.93 | 0.82% | 3,625,198 |
| Feb 12, 2026 | 25.88 | 26.03 | 25.10 | 25.72 | 25.72 | -0.58% | 3,483,301 |
| Feb 11, 2026 | 25.81 | 26.11 | 25.21 | 25.87 | 25.87 | -0.27% | 4,128,197 |
| Feb 10, 2026 | 24.88 | 26.18 | 24.53 | 25.94 | 25.94 | 4.18% | 6,484,013 |
| Feb 9, 2026 | 24.65 | 25.18 | 23.67 | 24.90 | 24.90 | 6.27% | 6,485,340 |
| Feb 6, 2026 | 24.30 | 24.48 | 23.20 | 23.43 | 23.43 | -3.82% | 3,638,072 |
| Feb 5, 2026 | 23.92 | 24.68 | 23.51 | 24.36 | 24.36 | 2.35% | 6,033,572 |
| Feb 4, 2026 | 23.35 | 24.00 | 22.55 | 23.80 | 23.80 | 3.25% | 6,743,802 |
| Feb 3, 2026 | 23.20 | 23.43 | 22.55 | 23.05 | 23.05 | 1.99% | 4,244,600 |
| Feb 2, 2026 | 22.00 | 23.43 | 21.79 | 22.60 | 22.60 | 2.36% | 5,435,471 |
| Jan 30, 2026 | 22.17 | 22.82 | 21.50 | 22.08 | 22.08 | -0.72% | 4,103,157 |
| Jan 29, 2026 | 22.92 | 23.29 | 21.96 | 22.24 | 22.24 | -2.54% | 7,334,961 |
| Jan 28, 2026 | 21.64 | 22.87 | 21.54 | 22.82 | 22.82 | 5.45% | 8,205,562 |
| Jan 27, 2026 | 20.99 | 21.98 | 20.88 | 21.64 | 21.64 | 2.56% | 5,602,964 |
| Jan 26, 2026 | 21.50 | 21.85 | 19.97 | 21.10 | 21.10 | 2.23% | 8,190,089 |
| Jan 23, 2026 | 20.99 | 21.10 | 20.47 | 20.64 | 20.64 | -0.86% | 4,971,789 |
| Jan 22, 2026 | 21.61 | 21.85 | 20.71 | 20.82 | 20.82 | -1.98% | 4,630,701 |
| Jan 21, 2026 | 21.13 | 21.65 | 21.00 | 21.24 | 21.24 | -0.19% | 4,071,800 |
| Jan 20, 2026 | 20.71 | 21.59 | 20.62 | 21.28 | 21.28 | 2.80% | 4,794,102 |
| Jan 19, 2026 | 20.62 | 20.92 | 20.53 | 20.70 | 20.70 | 0.88% | 3,565,553 |
| Jan 16, 2026 | 20.98 | 21.00 | 20.36 | 20.52 | 20.52 | -2.29% | 3,725,983 |
| Jan 15, 2026 | 19.91 | 21.28 | 19.91 | 21.00 | 21.00 | 5.37% | 8,669,387 |
| Jan 14, 2026 | 19.90 | 20.24 | 19.48 | 19.93 | 19.93 | 0.40% | 3,787,527 |
| Jan 13, 2026 | 19.79 | 20.25 | 19.41 | 19.85 | 19.85 | 0.76% | 4,129,614 |
| Jan 12, 2026 | 19.10 | 20.18 | 18.88 | 19.70 | 19.70 | 3.14% | 4,137,357 |
| Jan 9, 2026 | 18.63 | 19.17 | 18.55 | 19.10 | 19.10 | 2.85% | 2,219,300 |
| Jan 8, 2026 | 18.12 | 18.74 | 18.10 | 18.57 | 18.57 | 2.15% | 1,998,357 |
| Jan 7, 2026 | 18.30 | 18.38 | 18.03 | 18.18 | 18.18 | -0.55% | 1,517,600 |
| Jan 6, 2026 | 18.35 | 18.48 | 18.21 | 18.28 | 18.28 | 0.16% | 1,426,800 |
| Jan 5, 2026 | 18.30 | 18.49 | 18.17 | 18.25 | 18.25 | 0.44% | 1,792,777 |
| Dec 31, 2025 | 18.09 | 18.27 | 17.81 | 18.17 | 18.17 | 1.34% | 1,142,527 |
| Dec 30, 2025 | 18.31 | 18.31 | 17.88 | 17.93 | 17.93 | -1.54% | 1,372,457 |
| Dec 29, 2025 | 18.17 | 18.38 | 18.04 | 18.21 | 18.21 | 0.72% | 1,994,800 |
| Dec 26, 2025 | 18.30 | 18.45 | 18.08 | 18.08 | 18.08 | -1.31% | 1,224,027 |
| Dec 25, 2025 | 18.28 | 18.39 | 18.11 | 18.32 | 18.32 | 0.38% | 1,330,827 |
| Dec 24, 2025 | 18.35 | 18.46 | 18.15 | 18.25 | 18.25 | -0.16% | 1,254,479 |
| Dec 23, 2025 | 18.24 | 18.49 | 18.13 | 18.28 | 18.28 | -0.27% | 1,253,393 |
| Dec 22, 2025 | 18.18 | 18.44 | 18.10 | 18.33 | 18.33 | 1.27% | 1,870,400 |
| Dec 19, 2025 | 17.88 | 18.13 | 17.75 | 18.10 | 18.10 | 1.69% | 1,442,684 |
| Dec 18, 2025 | 17.50 | 18.08 | 17.44 | 17.80 | 17.80 | 1.37% | 1,411,584 |
| Dec 17, 2025 | 17.67 | 17.67 | 17.16 | 17.56 | 17.56 | -0.62% | 1,414,881 |
| Dec 16, 2025 | 17.82 | 17.90 | 17.41 | 17.67 | 17.67 | -0.95% | 1,594,627 |
| Dec 15, 2025 | 17.81 | 18.09 | 17.58 | 17.84 | 17.84 | -0.72% | 1,619,100 |
| Dec 12, 2025 | 18.02 | 18.41 | 17.86 | 17.97 | 17.97 | -0.22% | 1,558,203 |
| Dec 11, 2025 | 18.75 | 18.82 | 17.96 | 18.01 | 18.01 | -4.05% | 2,210,400 |
| Dec 10, 2025 | 18.95 | 19.26 | 18.73 | 18.77 | 18.77 | -1.31% | 1,034,804 |
| Dec 9, 2025 | 19.09 | 19.20 | 18.90 | 19.02 | 19.02 | -0.42% | 1,075,900 |
| Dec 8, 2025 | 19.08 | 19.18 | 18.71 | 19.10 | 19.10 | 0.26% | 1,342,457 |
| Dec 5, 2025 | 18.85 | 19.07 | 18.70 | 19.05 | 19.05 | 0.74% | 1,596,500 |
| Dec 4, 2025 | 19.42 | 19.45 | 18.88 | 18.91 | 18.91 | -2.68% | 1,193,300 |
| Dec 3, 2025 | 19.71 | 19.75 | 19.30 | 19.43 | 19.43 | -0.97% | 1,325,100 |
| Dec 2, 2025 | 19.91 | 19.94 | 19.45 | 19.62 | 19.62 | -1.16% | 1,896,119 |
| Dec 1, 2025 | 20.08 | 20.78 | 19.78 | 19.85 | 19.85 | 2.11% | 4,907,000 |
| Nov 28, 2025 | 19.30 | 19.56 | 19.13 | 19.44 | 19.44 | 0.67% | 1,042,100 |
| Nov 27, 2025 | 19.36 | 19.51 | 19.19 | 19.31 | 19.31 | -0.05% | 1,449,248 |
| Nov 26, 2025 | 19.47 | 19.85 | 19.23 | 19.32 | 19.32 | -1.23% | 1,289,448 |
| Nov 25, 2025 | 19.44 | 19.79 | 19.10 | 19.56 | 19.56 | 1.24% | 1,638,200 |
| Nov 24, 2025 | 18.75 | 19.55 | 18.70 | 19.32 | 19.32 | 4.43% | 2,255,300 |
| Nov 21, 2025 | 19.37 | 19.75 | 18.39 | 18.50 | 18.50 | -5.71% | 2,229,100 |
| Nov 20, 2025 | 19.89 | 20.11 | 19.56 | 19.62 | 19.62 | -0.41% | 1,671,000 |
| Nov 19, 2025 | 20.79 | 20.82 | 19.68 | 19.70 | 19.70 | -3.38% | 2,564,397 |
| Nov 18, 2025 | 20.42 | 20.48 | 20.10 | 20.39 | 20.39 | -0.34% | 1,643,280 |
| Nov 17, 2025 | 20.50 | 20.60 | 20.20 | 20.46 | 20.46 | - | 1,665,080 |
| Nov 14, 2025 | 20.07 | 20.58 | 20.05 | 20.46 | 20.46 | 1.44% | 2,350,163 |
| Nov 13, 2025 | 20.23 | 20.43 | 19.91 | 20.17 | 20.17 | - | 2,819,772 |
| Nov 12, 2025 | 21.33 | 21.33 | 20.17 | 20.17 | 20.17 | -2.70% | 2,951,982 |
| Nov 11, 2025 | 20.51 | 20.78 | 20.44 | 20.73 | 20.73 | 1.07% | 2,116,268 |
| Nov 10, 2025 | 20.65 | 20.65 | 20.36 | 20.51 | 20.51 | 0.15% | 1,327,869 |
| Nov 7, 2025 | 20.56 | 20.73 | 20.44 | 20.48 | 20.48 | -0.19% | 1,090,907 |
| Nov 6, 2025 | 20.62 | 20.65 | 20.39 | 20.52 | 20.52 | -0.48% | 1,063,804 |
| Nov 5, 2025 | 20.16 | 20.75 | 20.16 | 20.62 | 20.62 | 0.59% | 1,321,800 |
| Nov 4, 2025 | 20.34 | 20.53 | 20.17 | 20.50 | 20.50 | 0.84% | 1,158,594 |
| Nov 3, 2025 | 20.59 | 20.59 | 20.27 | 20.33 | 20.33 | -0.78% | 1,341,800 |
| Oct 31, 2025 | 20.50 | 20.55 | 20.10 | 20.49 | 20.49 | 2.19% | 1,359,527 |
| Oct 30, 2025 | 20.49 | 20.59 | 20.05 | 20.05 | 20.05 | -0.94% | 1,261,400 |
| Oct 29, 2025 | 20.48 | 20.62 | 20.06 | 20.24 | 20.24 | -1.22% | 1,112,727 |
| Oct 28, 2025 | 20.37 | 20.58 | 20.30 | 20.49 | 20.49 | 0.10% | 958,368 |
| Oct 27, 2025 | 20.54 | 20.66 | 20.14 | 20.47 | 20.47 | 0.24% | 1,615,000 |
| Oct 24, 2025 | 20.46 | 20.68 | 20.35 | 20.42 | 20.42 | 0.10% | 1,312,302 |
| Oct 23, 2025 | 20.15 | 20.45 | 20.00 | 20.40 | 20.40 | 0.64% | 1,208,996 |
| Oct 22, 2025 | 20.10 | 20.37 | 20.10 | 20.27 | 20.27 | 0.40% | 1,155,771 |
| Oct 21, 2025 | 19.74 | 20.20 | 19.62 | 20.19 | 20.19 | 2.59% | 1,251,800 |
| Oct 20, 2025 | 19.52 | 19.91 | 19.48 | 19.68 | 19.68 | 1.44% | 1,292,500 |
| Oct 17, 2025 | 19.75 | 19.83 | 19.31 | 19.40 | 19.40 | -1.32% | 1,231,757 |
| Oct 16, 2025 | 19.95 | 20.11 | 19.61 | 19.66 | 19.66 | -1.45% | 1,308,400 |
| Oct 15, 2025 | 19.79 | 20.25 | 19.66 | 19.95 | 19.95 | 1.53% | 1,254,900 |
| Oct 14, 2025 | 19.81 | 20.17 | 19.60 | 19.65 | 19.65 | -0.30% | 1,477,446 |
| Oct 13, 2025 | 20.02 | 20.37 | 19.01 | 19.71 | 19.71 | -3.43% | 2,258,200 |
| Oct 10, 2025 | 20.79 | 20.98 | 20.37 | 20.41 | 20.41 | -1.92% | 1,352,500 |
| Oct 9, 2025 | 20.62 | 21.16 | 20.41 | 20.81 | 20.81 | 0.92% | 2,148,497 |