Wuxi New Hongtai Electrical Technology Co.,Ltd - 603016.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	28.25	28.44	28.44	29.11	27.5	3.82M
September 26, 2025	28.02	28.25	28.25	28.49	27.9	2.42M
September 25, 2025	28.57	28.23	28.23	29.12	28.11	4.2M
September 24, 2025	28.56	28.57	28.57	28.68	28.13	3.02M
September 23, 2025	29.56	28.79	28.79	29.56	27.59	5.02M
September 22, 2025	29.61	29.48	29.48	29.9	28.93	4.11M
September 19, 2025	30.02	29.5	29.5	30.61	29.1	9.06M
September 18, 2025	27.08	29.78	29.78	29.78	27.08	10.74M
September 17, 2025	27.3	27.07	27.07	27.8	27.01	2.26M
September 16, 2025	26.96	27.18	27.18	27.38	26.9	1.74M
September 15, 2025	27.48	27.14	27.14	27.48	26.9	2.19M
September 12, 2025	27.6	27.38	27.38	27.99	27.25	2.64M
September 11, 2025	27.63	27.6	27.6	28.19	27.2	3.5M
September 10, 2025	27.56	27.63	27.63	27.7	27.24	1.87M
September 09, 2025	27.97	27.58	27.58	27.97	27.18	2.5M
September 08, 2025	26.6	27.98	27.98	28	26.6	4.65M
September 05, 2025	26.3	26.6	26.6	26.75	26.08	2.16M
September 04, 2025	26.03	26.08	26.08	26.44	25.8	2.32M
September 03, 2025	26.32	26.01	26.01	26.72	26	1.65M
September 02, 2025	26.63	26.47	26.47	26.95	26.11	2.05M
September 01, 2025	26.71	26.76	26.76	27.12	26.17	1.98M
August 29, 2025	26.67	26.75	26.75	26.96	26.4	2.03M
August 28, 2025	27.4	26.77	26.77	27.67	26	4.54M
August 27, 2025	27.94	27.48	27.48	28.17	27.42	3.41M
August 26, 2025	27.5	27.93	27.93	28.8	27.41	4.86M
August 25, 2025	27.83	27.46	27.46	27.85	27.25	2.94M
August 22, 2025	27.53	27.71	27.71	27.85	27.42	2.04M
August 21, 2025	27.95	27.64	27.64	28.16	27.52	2.61M
August 20, 2025	27.22	28.1	28.1	28.52	27.06	5.61M
August 19, 2025	27.17	27.25	27.25	27.49	27.04	2.48M
August 18, 2025	27.2	27.18	27.18	27.43	27.03	3.21M
August 15, 2025	27.18	27.09	27.09	27.29	26.9	2.42M
August 14, 2025	27.39	27.09	27.09	27.5	27.02	2.27M
August 13, 2025	27.61	27.38	27.38	27.7	27.21	2.04M
August 12, 2025	27.48	27.6	27.6	28.03	27.22	2.56M
August 11, 2025	26.97	27.5	27.5	27.62	26.89	2.39M
August 08, 2025	27.34	26.96	26.96	27.6	26.89	2.84M
August 07, 2025	27.33	27.65	27.65	28.28	27.2	3.37M
August 06, 2025	27.05	27.35	27.35	27.5	26.85	1.79M
August 05, 2025	27	27.06	27.06	27.13	26.89	1.29M
August 04, 2025	27.08	26.92	26.92	27.08	26.65	1.29M
August 01, 2025	26.66	27.03	27.03	27.12	26.66	1.33M
July 31, 2025	27.38	26.77	26.77	27.45	26.62	3.11M
July 30, 2025	27.3	27.54	27.54	27.58	26.82	2.56M
July 29, 2025	27.34	27.32	27.32	27.39	27.08	1.75M
July 28, 2025	28.34	27.14	27.14	28.43	26.91	5.37M
July 25, 2025	28.1	28.48	28.48	28.48	27.8	1.87M
July 24, 2025	28.75	28.08	28.08	28.95	27.5	4.55M
July 23, 2025	30.17	28.75	28.75	30.17	28.74	3.72M
July 22, 2025	30.35	30.18	30.18	30.6	30.03	2.12M
July 21, 2025	29.71	30.47	30.47	30.97	29.56	2.92M
July 18, 2025	30.23	29.79	29.79	30.23	29.68	1.42M
July 17, 2025	30.16	30.21	30.21	30.49	29.9	1.36M
July 16, 2025	29.63	30.16	30.16	30.63	29.63	2.09M
July 15, 2025	29.74	29.61	29.61	29.87	29.3	1.06M
July 14, 2025	29.55	29.83	29.83	30.16	29.53	1.18M
July 11, 2025	29.7	29.67	29.67	29.78	29.17	1.02M
July 10, 2025	29.54	29.7	29.7	29.84	29.27	1.03M
July 09, 2025	29.9	29.68	29.68	30.18	29.56	1.16M
July 08, 2025	29.08	29.92	29.92	30.1	28.96	2.1M

Wuxi New Hongtai Electrical Technology Co.,Ltd (603016.SS) SHH