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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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