Niutech Environment Technology Corporation - 688309.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.19	23.18	23.18	23.5	22.99	1.75M
August 15, 2025	23.28	23.27	23.27	23.68	23.14	1.65M
August 14, 2025	24.37	23.15	23.15	24.37	23.05	2.29M
August 13, 2025	24.58	24.15	24.15	24.8	23.8	1.51M
August 12, 2025	24.85	24.52	24.52	25.07	24.18	1.6M
August 11, 2025	23.93	24.64	24.64	24.64	23.7	1.97M
August 08, 2025	24.41	23.79	23.79	24.5	23.73	1.79M
August 07, 2025	24.65	24.29	24.29	25.49	24	2.73M
August 06, 2025	24.57	24.3	24.3	24.74	24.04	2.72M
August 05, 2025	24.5	24.57	24.57	24.8	23.78	4.3M
August 04, 2025	22.53	24.66	24.66	24.8	22.02	4.57M
August 01, 2025	21.24	22.45	22.45	22.94	21.16	2.4M
July 31, 2025	21.7	21.29	21.29	21.78	21.15	1.03M
July 30, 2025	21.5	21.52	21.52	21.81	21.07	1.41M
July 29, 2025	21.38	21.44	21.44	21.56	21.05	1.11M
July 28, 2025	20.55	21.38	21.38	21.5	20.35	1.6M
July 25, 2025	19.99	20.45	20.45	20.49	19.79	1.07M
July 24, 2025	20.1	19.96	19.96	20.24	19.84	688,435
July 23, 2025	20.04	20	20	20.22	19.7	780,741
July 22, 2025	19.97	19.95	19.95	20.15	19.76	1.16M
July 21, 2025	19.76	19.96	19.96	20.79	19.52	1.56M
July 18, 2025	19.36	19.7	19.7	19.71	19.07	923,436
July 17, 2025	19.4	19.27	19.27	19.46	19.1	675,095
July 16, 2025	19.07	19.29	19.29	19.42	18.79	1.05M
July 15, 2025	19.13	18.79	18.79	19.37	18.59	1.51M
July 14, 2025	18.98	19.3	19.3	19.44	18.71	1.27M
July 11, 2025	19.22	18.88	18.88	19.66	18.85	1.65M
July 10, 2025	19.49	19.13	19.13	20.31	18.9	1.94M
July 09, 2025	18.76	19.49	19.49	19.88	18.65	2.22M
July 08, 2025	18.55	18.76	18.76	18.79	18.27	818,721
July 07, 2025	18.15	18.53	18.53	18.58	17.91	945,203
July 04, 2025	18.32	18.1	18.1	18.39	18	1.06M
July 03, 2025	18.33	18.26	18.26	18.62	18.15	1.3M
July 02, 2025	18.09	18.33	18.33	18.33	17.83	1.08M
July 01, 2025	17.98	18	18	18.36	17.73	969,876
June 30, 2025	17.42	17.91	17.91	17.93	17.35	776,553
June 27, 2025	17.22	17.33	17.33	17.45	17.12	492,333
June 26, 2025	17.36	17.22	17.22	17.4	17.08	702,904
June 25, 2025	17.19	17.25	17.25	17.47	16.97	841,591
June 24, 2025	16.65	17.13	17.13	17.19	16.42	688,147
June 23, 2025	16.16	16.58	16.58	16.6	15.59	699,043
June 20, 2025	16.32	16.19	16.1	16.55	16.08	543,637
June 19, 2025	16.81	16.32	16.23	16.88	16.23	728,552
June 18, 2025	17.16	16.81	16.72	17.16	16.76	527,643
June 17, 2025	17.25	17.17	17.08	17.27	16.8	619,832
June 16, 2025	17.27	17.19	17.1	17.48	17.02	572,535
June 13, 2025	17.45	17.19	17.1	17.52	17.06	671,458
June 12, 2025	17.33	17.45	17.36	17.54	17.31	491,028
June 11, 2025	17.52	17.53	17.43	17.67	17.38	599,786
June 10, 2025	17.7	17.55	17.45	17.85	17.32	752,764
June 09, 2025	17.48	17.79	17.69	17.83	17.28	1.04M
June 06, 2025	17.04	17.31	17.22	17.35	16.88	965,183
June 05, 2025	17.06	17.04	16.95	17.11	16.86	544,903
June 04, 2025	16.9	16.98	16.89	17.12	16.87	686,509
June 03, 2025	16.75	16.9	16.81	16.95	16.61	682,249
May 30, 2025	17.16	16.76	16.76	17.17	16.57	836,190
May 29, 2025	16.8	17.07	17.07	17.1	16.63	893,407
May 28, 2025	16.92	16.69	16.69	17.12	16.62	540,718
May 27, 2025	16.77	16.83	16.83	16.97	16.58	715,972
May 26, 2025	16.81	16.77	16.77	16.99	16.53	551,812

Niutech Environment Technology Corporation (688309.SS) SHH