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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.3	19.1	19.1	19.3	17.85	34.85M
December 23, 2025	18.5	18.45	18.45	18.7	18	24.45M
December 22, 2025	18.07	18.59	18.59	18.83	17.95	22.79M
December 19, 2025	18.7	18.27	18.27	19.46	18.2	29.07M
December 18, 2025	19.4	18.56	18.56	19.47	18.55	25.8M
December 17, 2025	18.49	19.59	19.59	20.65	17.71	37.52M
December 16, 2025	19.38	18.48	18.48	19.57	18.3	26.07M
December 15, 2025	19.99	19.59	19.59	20.36	19.49	41.28M
December 12, 2025	18.18	19.75	19.75	20.78	18.18	56.17M
December 11, 2025	18.42	17.76	17.76	18.66	17.76	15.88M
December 10, 2025	18.39	18.31	18.31	18.48	17.89	15.46M
December 09, 2025	18.15	18.5	18.5	18.98	18.11	20.54M
December 08, 2025	17.18	18.35	18.35	18.43	17.18	14.7M
December 05, 2025	17.18	18.23	18.23	18.35	17.15	22.52M
December 04, 2025	17.4	17.23	17.23	17.42	16.96	10.4M
December 03, 2025	17.64	17.32	17.32	18	17.2	13.38M
December 02, 2025	17.85	17.73	17.73	17.95	17.55	9.82M
December 01, 2025	18.41	17.9	17.9	18.49	17.83	18.89M
November 28, 2025	17.4	18.47	18.47	18.81	17.4	26.77M
November 27, 2025	17.51	17.44	17.44	18.13	17.42	14.65M
November 26, 2025	17.71	17.59	17.59	17.99	17.45	16.3M
November 25, 2025	17.45	17.82	17.82	18.34	17.28	19.69M
November 24, 2025	17.3	17.21	17.21	17.35	16.91	12.49M
November 21, 2025	17.65	17.02	17.02	17.89	16.91	17.85M
November 20, 2025	18.5	18.15	18.15	19.02	18.07	13.6M
November 19, 2025	19.2	18.5	18.5	19.25	18.4	17.86M
November 18, 2025	19.88	19.16	19.16	19.96	19	23.71M
November 17, 2025	19.73	20.14	20.14	20.27	19.63	21.83M
November 14, 2025	19.7	19.98	19.98	20.53	19.35	26.1M
November 13, 2025	20.32	20.35	20.35	20.79	20.06	30.87M
November 12, 2025	20.94	20.45	20.45	21.07	20	34.89M
November 11, 2025	21.89	21.14	21.14	22.74	21.09	40.34M
November 10, 2025	22.39	21.52	21.52	22.6	21.22	52.16M
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

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