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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	34.25	33.58	33.58	34.63	33.5	14.91M
September 02, 2025	35.44	34.14	34.14	35.82	33.89	20.49M
September 01, 2025	35.29	35.29	35.29	35.88	34.92	17.67M
August 29, 2025	35.55	34.93	34.93	35.55	34.7	16.7M
August 28, 2025	34.7	35.52	35.52	35.6	34.4	25.5M
August 27, 2025	35.11	34.8	34.8	36.33	34.8	29.56M
August 26, 2025	35.01	35.11	35.11	35.46	34.65	15.28M
August 25, 2025	35.58	35.09	35.09	35.94	34.82	21.62M
August 22, 2025	34.5	35.22	35.22	35.42	34.44	19.68M
August 21, 2025	34.9	34.55	34.55	35.48	34.36	15.43M
August 20, 2025	34.5	34.9	34.9	35.2	34.13	18.25M
August 19, 2025	34.58	34.4	34.4	34.84	34.01	13.84M
August 18, 2025	35.17	34.68	34.68	35.24	34.5	20.41M
August 15, 2025	33.08	34.93	34.93	35.1	33.08	23.76M
August 14, 2025	34	33.22	33.22	34.29	33.22	16.84M
August 13, 2025	34	34	34	34.15	33.65	15.12M
August 12, 2025	33.43	33.86	33.86	34.14	33.14	16.96M
August 11, 2025	32.79	33.35	33.35	33.67	32.78	11.83M
August 08, 2025	33.21	32.93	32.93	33.29	32.6	11.91M
August 07, 2025	32.64	33.21	33.21	33.84	32.58	22.71M
August 06, 2025	32.35	32.64	32.64	32.7	32.15	7.4M
August 05, 2025	32.36	32.4	32.4	32.47	32.1	5.67M
August 04, 2025	32.06	32.24	32.24	32.34	31.91	5.35M
August 01, 2025	31.99	32.2	32.2	32.74	31.88	7.65M
July 31, 2025	32.39	31.99	31.99	32.76	31.86	9.42M
July 30, 2025	32.79	32.57	32.57	33.02	32.22	10.22M
July 29, 2025	32.08	32.79	32.79	32.99	32.01	11.75M
July 28, 2025	32.38	32.19	32.19	32.49	32.04	6.86M
July 25, 2025	32.18	32.18	32.18	32.46	31.92	9.13M
July 24, 2025	31.31	32.12	32.12	32.38	31.3	12.4M
July 23, 2025	31.51	31.33	31.33	31.74	31.28	7.93M
July 22, 2025	31.5	31.6	31.6	31.62	31.31	6.85M

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