Newonder Special Electric Co.,Ltd - 301120.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.52	22.39	22.39	24.06	22.35	65.3M
November 06, 2025	22.51	23.26	23.26	24.2	21.68	82.66M
November 05, 2025	19.3	22.98	22.98	23.6	19.01	91.03M
November 04, 2025	20.71	20.14	20.14	22	19.68	75.48M
November 03, 2025	17.71	19.37	19.37	20	17.5	58.39M
October 31, 2025	18.49	17.81	17.81	19.17	17.73	36.51M
October 30, 2025	18.76	18.41	18.41	19.3	18.27	42.46M
October 29, 2025	18.18	19.31	19.31	20.15	17.81	65.63M
October 28, 2025	17.58	17.77	17.77	18.18	17.15	33.16M
October 27, 2025	17.75	17.57	17.57	17.96	17.45	27.72M
October 24, 2025	17.15	17.74	17.74	17.99	17.05	35.14M
October 23, 2025	16.82	17.08	17.08	17.1	16.5	29.61M
October 22, 2025	17.89	16.96	16.96	17.9	16.8	47.54M
October 21, 2025	18.21	18.83	18.83	19.72	17.9	54.28M
October 20, 2025	18.02	18.63	18.63	18.86	17.68	51.02M
October 17, 2025	19.81	17.82	17.82	20.37	17.65	57.43M
October 16, 2025	21.03	19.59	19.59	21.3	19.43	77.02M
October 15, 2025	17.29	21.4	21.4	21.72	16.91	99.2M
October 14, 2025	17.29	18.1	18.1	19	16.6	69.98M
October 13, 2025	16	17.29	17.29	17.54	15.84	64.74M
October 10, 2025	14.69	17.98	17.98	17.98	14.61	65.58M
October 09, 2025	14.59	14.98	14.98	14.99	14.3	24.76M
September 30, 2025	14.1	14.16	14.16	14.33	13.92	12.39M
September 29, 2025	13.56	13.99	13.99	14.2	13.5	13.33M
September 26, 2025	13.69	13.45	13.45	13.97	13.41	7.98M
September 25, 2025	13.96	13.78	13.78	14.1	13.76	8.63M
September 24, 2025	13.79	13.96	13.96	14.14	13.6	8.97M
September 23, 2025	13.95	13.75	13.75	14.39	13.43	10.3M
September 22, 2025	13.6	13.98	13.98	14	13.48	8.33M
September 19, 2025	14.32	13.5	13.5	14.32	13.47	9.18M
September 18, 2025	14.32	13.9	13.9	14.39	13.79	11.93M
September 17, 2025	14.15	14.28	14.28	14.32	13.96	9.73M
September 16, 2025	14.08	14.06	14.06	14.17	13.79	9.13M
September 15, 2025	14.21	14.18	14.18	14.5	14.18	10.68M
September 12, 2025	14.32	14.14	14.14	14.53	14.05	12.67M
September 11, 2025	13.76	14.5	14.5	14.53	13.58	17.49M
September 10, 2025	13.72	13.71	13.71	13.92	13.57	7.76M
September 09, 2025	14.21	13.83	13.83	14.33	13.72	9.73M
September 08, 2025	14.36	14.24	14.24	14.48	14.11	8.8M
September 05, 2025	13.75	14.32	14.32	14.33	13.75	12.97M
September 04, 2025	14.29	13.77	13.77	14.58	13.45	16.07M
September 03, 2025	14.33	14.42	14.42	14.66	14.05	14.94M
September 02, 2025	15.2	14.16	14.16	15.2	14.1	20.13M
September 01, 2025	15.74	15.22	15.22	15.85	15.18	22.48M
August 29, 2025	15.48	15.62	15.62	15.8	15.12	31.22M
August 28, 2025	14.9	15.29	15.29	15.29	14.78	24.46M
August 27, 2025	14.98	14.87	14.87	15.55	14.74	25.65M
August 26, 2025	14.99	14.98	14.98	15.65	14.97	26.07M
August 25, 2025	15.4	14.95	14.95	15.43	14.66	32.84M
August 22, 2025	15.51	15.27	15.27	15.85	14.88	31.44M
August 21, 2025	16.22	15.73	15.73	16.43	15.33	29M
August 20, 2025	16.16	16.24	16.24	16.5	15.7	39.07M
August 19, 2025	16.5	16.76	16.76	18.33	16.03	61.39M
August 18, 2025	15.45	15.65	15.65	15.8	14.88	44.32M
August 15, 2025	15.02	15.12	15.12	15.45	14.61	44.08M
August 14, 2025	14.83	14.8	14.8	15.4	14.43	52.39M
August 13, 2025	14.79	14.91	14.91	15.8	14.79	56.11M
August 12, 2025	15.51	14.75	14.75	16.93	14.73	68.79M
August 11, 2025	13.29	14.11	14.11	14.29	13.2	32.87M
August 08, 2025	13.33	13.23	13.23	13.61	13.22	16.49M

Newonder Special Electric Co.,Ltd (301120.SZ) SHZ