Neway Valve (Suzhou) Co., Ltd. - 603699.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.67	46.63	46.63	46.96	46.1	5.34M
December 03, 2025	47.3	46.77	46.77	47.58	46.54	8.36M
December 02, 2025	49.5	47.1	47.1	50.02	45.81	13.68M
December 01, 2025	49.6	49.66	49.66	49.84	48.18	5.21M
November 28, 2025	47.81	49.23	49.23	49.45	47.81	4.18M
November 27, 2025	47.77	47.83	47.83	48.95	47.35	3.33M
November 26, 2025	48	47.86	47.86	48.34	47.53	5.38M
November 25, 2025	48.36	48.05	48.05	48.76	47.82	3.88M
November 24, 2025	48.81	48.29	48.29	49.31	48.08	4.46M
November 21, 2025	48.86	48.5	48.5	49.67	48.4	5.14M
November 20, 2025	49.8	49.27	49.27	50.39	49.01	2.49M
November 19, 2025	49	49.71	49.71	50.33	48.78	3.49M
November 18, 2025	50.29	49.1	49.1	50.48	48.9	5.66M
November 17, 2025	50.19	50.39	50.39	50.69	49.53	4.08M
November 14, 2025	50.72	50.4	50.4	51.73	50.4	3.45M
November 13, 2025	50	50.64	50.64	51.16	49.42	4.41M
November 12, 2025	50.99	50	50	51.39	49.93	4.41M
November 11, 2025	51.85	51.09	51.09	52	50.54	5M
November 10, 2025	52.79	51.79	51.79	53.25	51.4	8.63M
November 07, 2025	54.49	53	53	55.87	52.95	6.59M
November 06, 2025	55.2	54.9	54.9	55.42	53.68	5.43M
November 05, 2025	53.58	55.41	55.41	56	52.01	8.03M
November 04, 2025	53.69	54.45	54.45	55.12	53.48	7.45M
November 03, 2025	52.5	53.69	53.69	54.47	52.01	9.27M
October 31, 2025	54.06	52.5	52.5	54.5	50.78	11.27M
October 30, 2025	53.9	53.89	53.89	55.12	53.18	8.85M
October 29, 2025	52.1	53.9	53.9	54.2	51.24	9.85M
October 28, 2025	50.55	52.1	52.1	52.59	50.49	16.99M
October 27, 2025	46.25	48.95	48.95	48.95	46.25	8.2M
October 24, 2025	45.3	44.5	44.5	45.3	43.8	4.91M
October 23, 2025	43.42	44.8	44.8	44.99	42.8	6.93M
October 22, 2025	42.91	43.42	43.42	43.62	42.65	4.21M
October 21, 2025	43.1	42.83	42.83	43.59	42.61	3.56M
October 20, 2025	42.7	43.1	43.1	43.2	42.52	2.91M
October 17, 2025	42.85	42.5	42.5	43.33	42.02	2.65M
October 16, 2025	43.19	43.1	43.1	43.59	42.56	2.49M
October 15, 2025	42.55	43.78	43.2	43.9	42.54	3.78M
October 14, 2025	43.87	42.54	41.98	44.1	42.52	5.43M
October 13, 2025	41.44	43.25	42.68	44.5	41.44	7.21M
October 10, 2025	45.5	43.67	43.67	45.87	43.58	8.34M
October 09, 2025	45.96	45.48	45.48	47.28	44.93	9.65M
September 30, 2025	44.11	44.81	44.81	45.25	43.31	7.71M
September 29, 2025	43.9	44.19	44.19	45.22	43.6	8.41M
September 26, 2025	43.8	43.9	43.9	45.69	43.5	8.72M
September 25, 2025	44.53	44.2	44.2	44.68	43	7.27M
September 24, 2025	42.4	44.59	44.59	45.23	41.54	10.24M
September 23, 2025	39.79	43.19	43.19	43.24	39.33	16.97M
September 22, 2025	40.14	39.8	39.8	40.3	39	8.21M
September 19, 2025	38.62	40.47	40.47	40.47	38.15	9.48M
September 18, 2025	37.36	38	38	39.67	36.75	12.7M
September 17, 2025	35.28	37.39	37.39	37.44	35.12	9.88M
September 16, 2025	35.21	35.27	35.27	35.95	34.91	7.86M
September 15, 2025	35.89	35.01	35.01	35.89	34.89	5.63M
September 12, 2025	36.35	36	36	36.5	35.46	4.67M
September 11, 2025	35.6	36.34	36.34	36.68	35.19	5.85M
September 10, 2025	35.55	35.6	35.6	36.1	35.31	5.74M
September 09, 2025	34	35.62	35.62	36	33.71	12.24M
September 08, 2025	34.43	34.02	34.02	35.35	33.6	6.52M
September 05, 2025	33.85	34.43	34.43	34.72	33.38	5.35M
September 04, 2025	34.32	33.8	33.8	34.62	33.26	5.25M

Neway Valve (Suzhou) Co., Ltd. (603699.SS) SHH