Canada markets closed

Neway Valve (Suzhou) Co., Ltd. (603699.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
20.52+0.23 (+1.13%)
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.2720.6319.9120.5220.526,133,267
May 16, 202420.5020.9620.0020.2920.295,790,200
May 15, 202420.4620.8020.2320.5720.575,301,150
May 14, 202420.5021.2120.4020.5520.559,064,547
May 13, 202419.4520.6319.3220.5020.509,703,535
May 10, 202419.5719.6619.3119.4019.403,302,293
May 09, 202419.0019.7718.9219.5819.584,678,100
May 08, 202419.1219.5418.9019.0919.094,587,058
May 07, 202419.3919.6619.0719.1619.165,617,974
May 06, 202418.8819.6618.3919.5019.508,870,036
Apr 30, 202418.3818.8018.2918.6518.655,316,500
Apr 29, 202418.9518.9817.9418.5818.589,439,700
Apr 26, 202418.7619.2718.1818.7818.7812,671,780
Apr 25, 202418.0918.2917.7618.0718.074,837,500
Apr 24, 202417.5918.1517.5118.1218.123,905,500
Apr 23, 202417.8717.8717.4017.6317.634,632,440
Apr 22, 202418.1218.3317.6917.9517.958,057,564
Apr 19, 202417.8418.7117.8318.1418.148,042,686
Apr 18, 202417.2717.9817.1617.8217.828,828,879
Apr 17, 202416.8817.2416.7517.2017.205,646,800
Apr 16, 202417.2617.5016.5116.6516.659,829,361
Apr 15, 202417.7917.8716.1617.2317.2318,481,541
Apr 12, 202417.8018.1517.5817.9517.956,800,287
Apr 11, 202417.1318.2017.1317.8717.876,111,600
Apr 10, 202417.5117.5817.0617.2017.203,846,880
Apr 09, 202417.5917.7917.2017.5117.514,652,440
Apr 08, 202417.7317.9317.5517.5917.593,596,004
Apr 03, 202417.7317.8417.3817.7317.735,645,781
Apr 02, 202417.3018.1817.1417.7317.738,907,031
Apr 01, 202416.9717.3016.8917.1217.124,634,969
Mar 29, 202416.3616.5016.1616.8716.871,347,500
Mar 28, 202416.0816.6016.0816.4216.423,223,700
Mar 27, 202416.4316.4516.0516.0716.072,571,398
Mar 26, 202416.3916.5216.2216.4516.453,612,600
Mar 25, 202416.6716.9816.4016.4616.463,792,104
Mar 22, 202417.0017.0216.6816.7716.773,306,550
Mar 21, 202417.0017.1016.8017.0217.022,761,155
Mar 20, 202416.8017.0216.7316.9216.923,390,869
Mar 19, 202416.9617.0216.6616.8816.887,976,619
Mar 18, 202416.7316.9816.6816.9616.963,415,931
Mar 15, 202416.9117.0316.6016.8416.845,519,600
Mar 14, 202416.6617.3116.6617.0017.006,905,871
Mar 13, 202416.4616.7016.2316.5216.528,373,601
Mar 12, 202416.7016.9816.4316.5016.504,143,100
Mar 11, 202416.9817.0716.6016.7716.773,771,596
Mar 08, 202416.5117.0516.4017.0017.004,786,900
Mar 07, 202416.8017.2816.6016.7216.725,204,400
Mar 06, 202416.5016.9216.3816.7516.755,346,000
Mar 05, 202416.5516.7716.3816.6016.604,931,687
Mar 04, 202416.1216.7615.9916.7016.707,015,704
Mar 01, 202416.4917.2015.7716.2016.2013,217,648
Feb 29, 202415.3116.5315.3116.4016.408,309,154
Feb 28, 202415.7515.9215.3415.3515.356,512,286
Feb 27, 202415.5315.7515.3015.7215.723,670,315
Feb 26, 202415.7515.9015.3615.4515.458,085,033
Feb 23, 202414.8515.4514.7915.4315.435,354,000
Feb 22, 202414.7015.1514.7014.9414.945,233,392
Feb 21, 202413.9815.0213.8714.7014.708,877,204
Feb 20, 202413.6014.1513.5714.1114.115,033,900
Feb 19, 202413.7714.2113.3813.7213.729,395,234
Feb 08, 202413.1714.1113.1713.5913.596,702,509
Feb 07, 202412.8213.6912.7813.2813.287,722,264
Feb 06, 202411.4212.8211.2512.8212.827,708,380
Feb 05, 202412.0512.2311.3311.6511.6511,405,173
Feb 02, 202412.3612.8411.9012.3212.325,958,707
Feb 01, 202412.1512.9312.1312.5012.508,257,098
Jan 31, 202412.7512.7511.6712.1412.149,766,637
Jan 30, 202413.3113.6112.9112.9512.953,437,600
Jan 29, 202414.0114.0713.3213.3413.344,682,747
Jan 26, 202414.2514.3213.9914.0914.092,666,200
Jan 25, 202413.6114.3613.4414.3514.354,142,604
Jan 24, 202413.4313.7813.1013.5913.592,982,807
Jan 23, 202413.4113.5813.0513.4213.424,307,101
Jan 22, 202414.2014.3213.3713.4213.424,415,394
Jan 19, 202414.4514.5614.1314.2414.243,026,293
Jan 18, 202414.4414.6014.0214.3514.355,048,109
Jan 17, 202414.7615.0914.5814.6014.603,663,346
Jan 16, 202414.7014.9014.6514.8414.843,489,900
Jan 15, 202414.2615.0414.2614.9114.915,632,586
Jan 12, 202414.4114.6214.2814.3514.352,408,950
Jan 11, 202414.1714.4914.1714.3814.382,315,800
Jan 10, 202414.2514.4114.0714.2114.211,917,190
Jan 09, 202414.0814.3814.0714.2614.262,840,172
Jan 08, 202414.3514.5414.0214.0914.094,181,432
Jan 05, 202414.6714.7014.2814.3414.343,830,031
Jan 04, 202414.3214.7614.2114.6714.674,579,377
Jan 03, 202414.4014.5314.2514.3914.394,186,364
Jan 02, 202413.9814.6913.8614.4414.447,848,150
Dec 29, 202313.5913.8813.5013.8613.863,826,000
Dec 28, 202312.9913.6012.9313.5413.544,828,097
Dec 27, 202312.9813.1412.8913.0313.033,844,912
Dec 26, 202313.4813.5012.8812.9112.913,030,009
Dec 25, 202313.5613.8013.4013.5213.522,069,200
Dec 22, 202313.7913.7913.5013.5813.582,386,826
Dec 21, 202313.4513.8413.3113.8013.802,958,964
Dec 20, 202313.5113.6513.3913.4513.451,778,556
Dec 19, 202313.4413.5413.3213.4913.491,815,665
Dec 18, 202313.5013.6413.3813.4613.461,758,856
Dec 15, 202313.7013.8213.5213.5513.551,978,400
Dec 14, 202313.7213.8213.5813.6813.682,010,364
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...