Fujian Newchoice Pipe Technology Co., Ltd. - 300198.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.47	2.49	2.49	2.49	2.42	16.67M
December 04, 2025	2.55	2.48	2.48	2.55	2.44	15.84M
December 03, 2025	2.53	2.48	2.48	2.55	2.45	17.78M
December 02, 2025	2.54	2.53	2.53	2.56	2.47	21.13M
December 01, 2025	2.58	2.55	2.55	2.63	2.54	25.91M
November 28, 2025	2.55	2.6	2.6	2.63	2.54	20.92M
November 27, 2025	2.61	2.56	2.56	2.63	2.54	24.9M
November 26, 2025	2.48	2.64	2.64	2.68	2.48	39.01M
November 25, 2025	2.45	2.49	2.49	2.52	2.45	24.03M
November 24, 2025	2.48	2.42	2.42	2.54	2.41	29.25M
November 21, 2025	2.55	2.47	2.47	2.7	2.46	46.3M
November 20, 2025	2.59	2.6	2.6	2.76	2.47	50.52M
November 19, 2025	2.69	2.59	2.59	2.79	2.56	52.16M
November 18, 2025	3	2.74	2.74	3	2.72	78.74M
November 17, 2025	2.66	2.96	2.96	3	2.66	80.15M
November 14, 2025	2.6	2.65	2.65	2.74	2.59	54.69M
November 13, 2025	2.51	2.6	2.6	2.7	2.48	59.34M
November 12, 2025	2.5	2.5	2.5	2.58	2.46	44.56M
November 11, 2025	2.37	2.49	2.49	2.54	2.36	63.31M
November 10, 2025	2.31	2.38	2.38	2.38	2.31	24.72M
November 07, 2025	2.28	2.32	2.32	2.33	2.26	16.99M
November 06, 2025	2.31	2.29	2.29	2.32	2.28	16.03M
November 05, 2025	2.29	2.31	2.31	2.36	2.27	24.11M
November 04, 2025	2.25	2.32	2.32	2.36	2.24	30.4M
November 03, 2025	2.23	2.26	2.26	2.28	2.21	21.33M
October 31, 2025	2.24	2.25	2.25	2.26	2.23	10.15M
October 30, 2025	2.26	2.24	2.24	2.29	2.24	13.93M
October 29, 2025	2.32	2.27	2.27	2.32	2.27	18.41M
October 28, 2025	2.26	2.32	2.32	2.38	2.24	29.74M
October 27, 2025	2.26	2.26	2.26	2.3	2.23	14.4M
October 24, 2025	2.25	2.27	2.27	2.28	2.21	16.98M
October 23, 2025	2.25	2.23	2.23	2.26	2.21	11.8M
October 22, 2025	2.24	2.27	2.27	2.32	2.23	15.1M
October 21, 2025	2.2	2.24	2.24	2.25	2.18	12.13M
October 20, 2025	2.18	2.2	2.2	2.2	2.16	9.79M
October 17, 2025	2.21	2.17	2.17	2.23	2.17	13.4M
October 16, 2025	2.19	2.23	2.23	2.3	2.17	20M
October 15, 2025	2.19	2.18	2.18	2.19	2.16	10.85M
October 14, 2025	2.19	2.19	2.19	2.23	2.18	9.9M
October 13, 2025	2.22	2.2	2.2	2.22	2.13	15.33M
October 10, 2025	2.25	2.26	2.26	2.28	2.23	13.32M
October 09, 2025	2.29	2.24	2.24	2.29	2.23	20.4M
September 30, 2025	2.28	2.29	2.29	2.3	2.27	10.01M
September 29, 2025	2.29	2.28	2.28	2.3	2.25	14.01M
September 26, 2025	2.29	2.3	2.3	2.32	2.27	12.13M
September 25, 2025	2.29	2.3	2.3	2.32	2.28	11.88M
September 24, 2025	2.3	2.3	2.3	2.31	2.26	10.66M
September 23, 2025	2.35	2.31	2.31	2.37	2.26	17.49M
September 22, 2025	2.35	2.34	2.34	2.39	2.31	25.24M
September 19, 2025	2.23	2.43	2.43	2.48	2.18	49.82M
September 18, 2025	2.3	2.23	2.23	2.31	2.21	26.86M
September 17, 2025	2.33	2.3	2.3	2.33	2.3	15.29M
September 16, 2025	2.33	2.33	2.33	2.33	2.31	13.2M
September 15, 2025	2.36	2.33	2.33	2.36	2.32	16.54M
September 12, 2025	2.35	2.36	2.36	2.37	2.34	16.04M
September 11, 2025	2.37	2.36	2.36	2.38	2.33	20.99M
September 10, 2025	2.35	2.39	2.39	2.4	2.34	19.75M
September 09, 2025	2.35	2.36	2.36	2.37	2.34	13.1M
September 08, 2025	2.34	2.36	2.36	2.38	2.33	17.56M
September 05, 2025	2.33	2.34	2.34	2.34	2.31	15.89M

Fujian Newchoice Pipe Technology Co., Ltd. (300198.SZ) SHZ