Neway CNC Equipment (Suzhou) Co., Ltd. - 688697.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.34	15.5	15.5	15.56	15.34	2.56M
February 12, 2026	15.37	15.46	15.46	15.62	15.32	2.62M
February 11, 2026	15.68	15.39	15.39	15.68	15.36	2M
February 10, 2026	15.45	15.41	15.41	15.51	15.32	2.36M
February 09, 2026	15.26	15.41	15.41	15.41	15.26	2.85M
February 06, 2026	15.21	15.2	15.2	15.4	15.11	2.16M
February 05, 2026	15.41	15.25	15.25	15.53	15.2	2.68M
February 04, 2026	15.46	15.46	15.46	15.6	15.32	3.21M
February 03, 2026	15.3	15.51	15.51	15.6	15.19	3.03M
February 02, 2026	15.37	15.18	15.18	15.56	15.12	4.32M
January 30, 2026	15.35	15.46	15.46	15.58	15.2	4.81M
January 29, 2026	15.75	15.43	15.43	15.95	15.38	4.51M
January 28, 2026	15.93	15.81	15.81	16.14	15.72	3.79M
January 27, 2026	16.25	16.02	16.02	16.25	15.5	4.85M
January 26, 2026	16.51	16.1	16.1	16.6	16	5.54M
January 23, 2026	16.47	16.54	16.54	16.62	16.36	4.89M
January 22, 2026	16.53	16.39	16.39	16.68	16.35	4.09M
January 21, 2026	16.3	16.51	16.51	16.56	16.3	4.47M
January 20, 2026	16.78	16.45	16.45	16.83	16.32	5.64M
January 19, 2026	16.34	16.78	16.78	16.85	16.31	7.1M
January 16, 2026	16.08	16.4	16.4	16.46	16.08	6.23M
January 15, 2026	15.94	15.97	15.97	16.15	15.87	3.36M
January 14, 2026	16.28	16.06	16.06	16.42	15.86	6.92M
January 13, 2026	16.42	16.15	16.15	16.57	16.08	5.16M
January 12, 2026	16.26	16.55	16.55	16.57	16.11	7.11M
January 09, 2026	16.24	16.29	16.29	16.45	16.1	5.74M
January 08, 2026	16.25	16.25	16.25	16.77	16.15	8.22M
January 07, 2026	15.72	16	16	16.38	15.72	6.37M
January 06, 2026	15.64	15.72	15.72	15.79	15.53	3.68M
January 05, 2026	15.39	15.6	15.6	15.66	15.38	4.4M
December 31, 2025	15.67	15.38	15.38	15.67	15.27	2.89M
December 30, 2025	15.33	15.53	15.53	15.61	15.08	4.19M
December 29, 2025	15.33	15.25	15.25	15.38	15.05	2.43M
December 26, 2025	15.5	15.38	15.38	15.54	15.23	2.76M
December 25, 2025	15.18	15.43	15.43	15.46	15.13	3.04M
December 24, 2025	15	15.18	15.18	15.18	14.95	2.17M
December 23, 2025	15.09	15.02	15.02	15.17	14.95	1.63M
December 22, 2025	15	15.07	15.07	15.14	14.99	2.04M
December 19, 2025	14.85	14.98	14.98	15.06	14.81	1.62M
December 18, 2025	14.77	14.81	14.81	14.96	14.61	1.87M
December 17, 2025	14.7	14.8	14.8	14.88	14.51	2.53M
December 16, 2025	15.36	14.67	14.67	15.36	14.64	3.48M
December 15, 2025	15.15	15.25	15.25	15.48	15.15	1.85M
December 12, 2025	15.16	15.24	15.24	15.4	15.14	2.36M
December 11, 2025	15.55	15.19	15.19	15.57	15.13	2.55M
December 10, 2025	15.42	15.55	15.55	15.6	15.15	2.93M
December 09, 2025	15.5	15.32	15.32	15.6	15.28	2.13M
December 08, 2025	15.38	15.58	15.58	15.61	15.31	2.94M
December 05, 2025	15.05	15.38	15.38	15.47	14.93	2.84M
December 04, 2025	15.01	15.05	15.05	15.17	14.86	1.67M
December 03, 2025	14.97	15.01	15.01	15.22	14.89	2.07M
December 02, 2025	15.3	14.95	14.95	15.3	14.93	2.37M
December 01, 2025	15.36	15.29	15.29	15.41	15.25	1.74M
November 28, 2025	15.04	15.29	15.29	15.36	15.02	1.89M
November 27, 2025	15	15.11	15.11	15.28	14.98	1.62M
November 26, 2025	15.24	14.97	14.97	15.24	14.96	1.86M
November 25, 2025	15.1	15.18	15.18	15.33	15.01	2.49M
November 24, 2025	14.88	15.03	15.03	15.1	14.7	2.88M
November 21, 2025	15.3	14.83	14.83	15.41	14.83	4.22M
November 20, 2025	15.58	15.46	15.46	15.58	15.39	2.09M

Neway CNC Equipment (Suzhou) Co., Ltd. (688697.SS) SHH