Wuxi NCE Power Co., Ltd. - 605111.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.14	33.77	33.77	34.14	33.55	7.09M
December 03, 2025	33.95	34.15	34.15	34.28	33.5	10.2M
December 02, 2025	34.76	34	34	34.76	33.99	10.17M
December 01, 2025	34.68	34.85	34.85	34.94	34.45	8.97M
November 28, 2025	34.41	34.64	34.64	34.82	34.32	5.83M
November 27, 2025	34.55	34.41	34.41	35.13	34.39	7.77M
November 26, 2025	34.6	34.47	34.47	34.95	34.4	6.87M
November 25, 2025	34.69	34.77	34.77	35.19	34.41	9.48M
November 24, 2025	34.3	34.44	34.44	34.6	33.89	8.41M
November 21, 2025	35.2	34.23	34.23	35.37	34.2	14.53M
November 20, 2025	36.95	35.65	35.65	37.2	35.63	14.74M
November 19, 2025	37.7	36.72	36.72	37.9	36.38	16.21M
November 18, 2025	38.08	37.85	37.85	38.8	37.76	18.39M
November 17, 2025	37.18	38.13	38.13	38.5	37.08	24.89M
November 14, 2025	37.51	37.45	37.45	38.15	36.53	23.56M
November 13, 2025	37.5	38.15	38.15	38.6	37.27	29.17M
November 12, 2025	37.5	37.53	37.53	38.07	36.6	23.64M
November 11, 2025	39.16	37.8	37.8	39.29	37.8	26.54M
November 10, 2025	38.87	39.45	39.45	40.17	37.82	46.27M
November 07, 2025	36.8	38.82	38.82	38.9	36.27	34.7M
November 06, 2025	36.38	37.33	37.33	37.81	35.95	24.64M
November 05, 2025	35.5	36.25	36.25	36.65	35.38	15.18M
November 04, 2025	36.98	36.09	36.09	37.18	35.83	19.13M
November 03, 2025	37.46	37.14	37.14	37.52	36.28	20.11M
October 31, 2025	38.05	37.54	37.54	38.66	37.5	27.17M
October 30, 2025	37.49	38.69	38.69	40.18	37.36	44.85M
October 29, 2025	37.5	37.63	37.63	37.78	36.9	21.24M
October 28, 2025	37.14	37.66	37.66	37.99	36.72	26.73M
October 27, 2025	38.5	38.1	38.1	38.68	37.41	28.34M
October 24, 2025	36.4	38.11	38.11	38.79	36.4	42.25M
October 23, 2025	36.89	36.31	36.31	37	35.68	26.63M
October 22, 2025	38.11	37.27	37.27	38.5	36.19	41.64M
October 21, 2025	40.81	39.11	39.11	41	38.8	54.28M
October 20, 2025	40.5	40.83	40.83	42.7	40.31	62.75M
October 17, 2025	40.03	39	39	41.59	38.8	54.1M
October 16, 2025	40	40.37	40.37	42.14	39.65	83.74M
October 15, 2025	39.4	40.13	40.13	40.13	38.69	92.03M
October 14, 2025	38.08	36.48	36.48	38.35	36.23	30.4M
October 13, 2025	34.22	37.99	37.99	39.2	34.21	45.29M
October 10, 2025	36.68	35.71	35.71	36.88	35.6	22.43M
October 09, 2025	36.3	37.22	37.22	37.4	36.07	29.44M
September 30, 2025	35.62	36.05	36.05	36.19	35.62	17.71M
September 29, 2025	35.82	35.57	35.57	35.91	35.14	16.39M
September 26, 2025	35.52	35.85	35.85	36.51	35.45	22.41M
September 25, 2025	35.9	35.68	35.68	36.19	35.6	18.16M
September 24, 2025	34.37	36.02	36.02	36.07	34.28	34.5M
September 23, 2025	34.51	34.51	34.51	34.71	33.44	14.68M
September 22, 2025	34.5	34.71	34.71	34.89	34.09	13.35M
September 19, 2025	34.94	34.5	34.5	35.38	34.35	16.12M
September 18, 2025	34.51	34.72	34.72	35.8	34.3	28.02M
September 17, 2025	34.3	34.52	34.52	34.65	33.83	11.62M
September 16, 2025	34	34.1	34.1	34.45	33.87	9.95M
September 15, 2025	35.16	34.2	34.2	35.37	34.09	15.91M
September 12, 2025	33.85	34.02	34.02	34.37	33.65	13.14M
September 11, 2025	32.86	33.88	33.88	33.89	32.64	12.41M
September 10, 2025	33.1	33.01	33.01	33.43	32.81	12M
September 09, 2025	34.2	33.52	33.52	34.2	33.34	10.38M
September 08, 2025	34.58	34.43	34.43	34.78	33.98	11.5M
September 05, 2025	32.85	34.39	34.39	34.4	32.77	16.97M
September 04, 2025	33.69	32.85	32.85	34.02	32.29	15.54M

Wuxi NCE Power Co., Ltd. (605111.SS) SHH