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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.81	22.21	22.21	22.68	21.38	35.77M
February 12, 2026	20.94	22.18	22.18	23.16	20.28	54.29M
February 11, 2026	20.34	20.2	20.2	20.65	20.18	10.85M
February 10, 2026	20.77	20.47	20.47	21.15	20.3	14.79M
February 09, 2026	21.29	20.97	20.97	21.34	20.5	19.81M
February 06, 2026	20	20.49	20.49	21.35	19.85	21.7M
February 05, 2026	21.8	20.36	20.36	22	20.33	26.29M
February 04, 2026	21.2	22.09	22.09	22.75	21.05	39.69M
February 03, 2026	20.8	21.55	21.55	21.58	20.5	38.64M
February 02, 2026	20.23	20.88	20.88	22.05	19.9	51.06M
January 30, 2026	18.78	18.83	18.83	18.98	18.13	12.03M
January 29, 2026	19.61	18.9	18.9	19.61	18.76	16.31M
January 28, 2026	20.18	19.76	19.76	20.49	19.68	13.35M
January 27, 2026	20.3	20.18	20.18	20.55	19.59	17.09M
January 26, 2026	21.17	20.4	20.4	21.6	20.38	24.47M
January 23, 2026	20.32	20.86	20.86	21.17	20.26	20.32M
January 22, 2026	20.77	20.46	20.46	21.15	20.31	18.37M
January 21, 2026	21.28	20.66	20.66	21.46	20.6	30.14M
January 20, 2026	22	22.02	22.02	23	21.35	43.34M
January 19, 2026	20.8	22.37	22.37	22.78	20.8	39.87M
January 16, 2026	22.68	21.27	21.27	23.2	21.27	50.19M
January 15, 2026	20.6	21.37	21.37	21.85	20.02	37.46M
January 14, 2026	21.5	21.08	21.08	22.5	21.03	54.52M
January 13, 2026	20.15	21.91	21.91	23	19.5	61.17M
January 12, 2026	19.97	20.3	20.3	20.45	19.71	33.72M
January 09, 2026	19.33	20.04	20.04	20.12	19.33	34.87M
January 08, 2026	18.63	19.5	19.5	19.82	18.62	36.67M
January 07, 2026	18.01	19	19	19.86	17.96	39.02M
January 06, 2026	17.9	17.94	17.94	18.05	17.77	14.97M
January 05, 2026	17.47	17.93	17.93	17.98	17.34	18.45M
December 31, 2025	17.9	17.27	17.27	17.99	17.27	14.84M
December 30, 2025	17.5	18	18	18.25	17.2	19.82M
December 29, 2025	18.62	17.65	17.65	18.62	17.62	24.44M
December 26, 2025	18.95	18.8	18.8	19.29	18.5	22.41M
December 25, 2025	18.83	19.14	19.14	19.22	18.61	22.15M
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

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