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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.78	47.15	47.15	47.9	46.22	19.59M
February 12, 2026	44.71	47.67	47.67	48.67	44.71	26.06M
February 11, 2026	44.4	44.63	44.63	45.74	44.08	15.66M
February 10, 2026	45.8	44.5	44.5	46.2	44.4	12.08M
February 09, 2026	46.16	45.38	45.38	46.39	44.2	23.96M
February 06, 2026	44.69	45.01	45.01	45.85	44.16	24.5M
February 05, 2026	42.86	45.72	45.72	46.55	41.47	40.36M
February 04, 2026	43.55	43.2	43.2	43.6	42.55	16.63M
February 03, 2026	44.57	44.12	44.12	44.9	43.54	18.73M
February 02, 2026	45.9	43.9	43.9	46.85	43.86	22.18M
January 30, 2026	45.8	46.07	46.07	46.96	43.95	28.09M
January 29, 2026	49	46.16	46.16	49.5	46	46.57M
January 28, 2026	47.6	48.47	48.47	50.88	47.5	50.68M
January 27, 2026	43.14	46.32	46.32	46.69	42.6	43.58M
January 26, 2026	42.79	43.21	43.21	45.64	42.72	39.03M
January 23, 2026	42.32	42.8	42.8	43.18	41.06	44.98M
January 22, 2026	39	42.45	42.45	42.46	38.81	61.13M
January 21, 2026	38.1	38.6	38.6	38.97	38.03	18.65M
January 20, 2026	37.74	38.48	38.48	38.95	37.57	25.57M
January 19, 2026	37.88	37.76	37.76	38.43	37.7	20.48M
January 16, 2026	37.08	37.46	37.46	37.76	36.98	18.89M
January 15, 2026	36	36.86	36.86	36.93	35.93	14.48M
January 14, 2026	36.17	36.19	36.19	36.97	35.73	16.96M
January 13, 2026	37.49	36.17	36.17	37.5	36.02	17.63M
January 12, 2026	37.25	37.48	37.48	37.48	36.81	17.15M
January 09, 2026	36.88	37.35	37.35	37.75	36.73	15.32M
January 08, 2026	36.92	37.07	37.07	37.45	36.8	13.21M
January 07, 2026	37.28	37.21	37.21	37.66	36.98	19.5M
January 06, 2026	36.28	36.95	36.95	36.97	36.11	16.98M
January 05, 2026	36	36.27	36.27	36.5	35.89	12.97M
December 31, 2025	36.93	35.73	35.73	37.1	35.69	14.27M
December 30, 2025	36.66	36.74	36.74	37.77	36.16	19.74M
December 29, 2025	35.44	36.34	36.34	37.22	35.44	34.7M
December 26, 2025	34.37	34.5	34.5	34.8	34.33	8.77M
December 25, 2025	34	34.45	34.45	34.76	34	6.97M
December 24, 2025	33.68	34.22	34.22	34.38	33.66	8.11M
December 23, 2025	33.88	33.6	33.6	34.09	33.48	6.81M
December 22, 2025	33.65	33.98	33.98	34.08	33.65	7.49M
December 19, 2025	33.44	33.58	33.58	33.7	33.33	7.31M
December 18, 2025	33.2	33.47	33.47	33.55	32.91	8.33M
December 17, 2025	32.6	33.49	33.49	33.5	32.32	7.98M
December 16, 2025	33.14	32.66	32.66	33.23	32.45	7.26M
December 15, 2025	33.25	33.17	33.17	33.62	33.16	5.21M
December 12, 2025	33.1	33.54	33.54	33.74	32.92	8.12M
December 11, 2025	33.96	33.04	33.04	34.04	33.04	7.85M
December 10, 2025	33.68	33.95	33.95	34.1	33.55	6.27M
December 09, 2025	34.26	33.88	33.88	34.55	33.87	7.42M
December 08, 2025	34.08	34.5	34.5	34.58	34.08	9.08M
December 05, 2025	33.77	34.05	34.05	34.15	33.41	6.39M
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

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