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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.92	26.68	26.68	27.13	26.6	1.53M
November 06, 2025	27.3	26.97	26.97	27.3	26.85	1.7M
November 05, 2025	26.74	27.13	27.13	27.27	26.51	2.31M
November 04, 2025	27.18	26.76	26.76	27.28	26.66	1.54M
November 03, 2025	26.23	26.97	26.97	27.3	26.11	3.1M
October 31, 2025	25.87	26.21	26.21	26.44	25.87	1.23M
October 30, 2025	26.79	25.96	25.96	27	25.93	2.27M
October 29, 2025	26.5	26.79	26.79	27.18	26.31	2.57M
October 28, 2025	25.99	26.5	26.5	27.16	25.85	2.96M
October 27, 2025	25.86	26.12	26.12	26.48	25.75	2.05M
October 24, 2025	25.86	25.74	25.74	26.04	25.61	1.31M
October 23, 2025	25.34	25.86	25.86	25.96	24.97	1.91M
October 22, 2025	25.21	25.17	25.17	25.39	25	1.07M
October 21, 2025	24.8	25.22	25.22	25.24	24.72	1.41M
October 20, 2025	24.24	24.77	24.77	25.02	24.24	1.98M
October 17, 2025	25.6	24.25	24.25	25.69	24.2	3.41M
October 16, 2025	26.09	25.69	25.69	26.35	25.56	1.87M
October 15, 2025	25.5	26.1	26.1	26.15	25.38	2.55M
October 14, 2025	27.32	25.88	25.88	27.48	25.71	4.79M
October 13, 2025	26.5	27.18	27.18	27.7	26.45	6.08M
October 10, 2025	28.36	29.19	29.19	29.2	28.13	4.33M
October 09, 2025	28.2	28.49	28.49	29	27.69	3.72M
September 30, 2025	28.35	28.02	28.02	28.87	27.95	2.65M
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

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