Advertisement
Advertisement
U.S. markets open in 6 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
10.06-0.16 (-1.57%)
At close: 2:46PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202110.2510.3010.0210.0610.061,764,214
Oct 25, 202110.0710.2710.0510.2210.221,432,900
Oct 22, 202110.5110.6310.0110.0510.054,897,296
Oct 21, 202110.6510.7110.4410.5510.552,224,000
Oct 20, 202110.5610.7810.3810.7010.703,077,773
Oct 19, 202110.4710.6110.3110.4910.492,012,760
Oct 18, 202110.5110.7510.4310.4710.472,052,410
Oct 15, 202110.7110.7210.4010.5110.512,349,160
Oct 14, 202110.7810.9710.6210.7210.721,225,500
Oct 13, 202110.7610.8410.6210.7710.771,632,778
Oct 12, 202111.0611.1810.6810.8310.833,266,738
Oct 11, 202110.8811.2610.7911.1011.103,412,100
Oct 08, 202111.1811.3010.7810.9210.924,771,101
Sep 30, 202110.5011.1810.4911.1011.104,938,438
Sep 29, 202110.7610.7810.2510.4710.474,199,700
Sep 28, 202110.6110.9310.6110.8610.862,160,913
Sep 27, 202110.9011.0810.4410.6110.613,887,354
Sep 24, 202111.2011.2210.9710.9810.983,396,213
Sep 23, 202111.2611.4211.1211.1711.173,806,499
Sep 22, 202110.8511.3610.7711.2711.274,064,600
Sep 17, 202111.2711.2710.6810.9610.965,748,817
Sep 16, 202111.4911.5611.0511.1311.134,778,905
Sep 15, 202111.0611.4510.9911.3811.386,492,220
Sep 14, 202111.4411.6111.0011.0011.007,156,957
Sep 13, 202111.3111.4911.2311.4411.445,108,030
Sep 10, 202111.2011.5211.1711.3211.327,807,678
Sep 09, 202111.1111.2510.8711.1911.196,958,701
Sep 08, 202111.1111.2811.0511.1511.154,880,405
Sep 07, 202111.0811.2011.0811.1111.115,380,043
Sep 06, 202111.1811.3911.0311.1211.1210,657,866
Sep 03, 202110.7511.2210.6511.1811.1811,046,406
Sep 02, 202110.7410.8410.5710.7510.756,255,677
Sep 01, 202110.6010.9210.5910.8410.849,489,579
Aug 31, 202110.2310.7510.0210.7410.7413,354,905
Aug 30, 202110.2210.3310.0610.2710.279,377,248
Aug 27, 202110.0210.299.9010.1510.1510,411,292
Aug 26, 202110.4310.479.9910.1010.1016,868,669
Aug 25, 202110.5010.6610.3910.4610.4610,510,005
Aug 24, 202110.9911.2810.5510.7310.7318,946,381
Aug 23, 202110.8211.6610.6111.3511.3537,076,289
Aug 20, 20219.6110.609.5010.6010.6012,639,405
Aug 19, 20219.719.759.609.649.642,379,101
Aug 18, 20219.619.789.609.679.672,532,718
Aug 17, 20219.819.959.619.619.615,639,700
Aug 16, 20219.759.899.709.769.762,706,200
Aug 13, 20219.649.839.599.789.784,024,600
Aug 12, 20219.939.959.639.639.637,486,110
Aug 11, 20219.739.949.699.919.915,447,879
Aug 10, 20219.669.839.599.779.774,611,313
Aug 09, 20219.819.839.569.639.635,113,517
Aug 06, 20219.669.819.539.809.806,067,061
Aug 05, 20219.239.709.139.709.709,865,164
Aug 04, 20219.249.309.109.219.213,867,643
Aug 03, 20219.089.429.079.259.255,997,382
Aug 02, 20219.059.259.029.089.085,896,648
Jul 30, 20218.919.098.909.089.082,241,100
Jul 29, 20218.999.068.918.958.952,297,638
Jul 28, 20218.879.098.618.998.993,601,110
Jul 27, 20219.019.088.848.938.934,281,054
Jul 26, 20219.099.118.869.059.053,579,576
Jul 23, 20219.089.139.029.099.092,607,142
Jul 22, 20219.089.148.979.089.083,718,586
Jul 21, 20219.019.319.009.079.074,381,912
Jul 20, 20219.199.208.969.009.005,222,400
Jul 19, 20219.499.509.189.209.205,503,300
Jul 16, 20219.739.749.339.569.565,027,813
Jul 15, 20219.929.929.699.739.733,980,854
Jul 15, 20210.46 Dividend
Jul 14, 202110.5010.5810.3110.369.905,939,033
Jul 13, 202110.3710.5410.3110.5010.034,985,337
Jul 12, 202110.3910.5910.3510.379.917,821,500
Jul 09, 202110.4510.5310.3310.369.903,540,100
Jul 08, 202110.3410.3610.2810.309.843,885,926
Jul 07, 202110.3610.4310.3310.349.883,211,100
Jul 06, 202110.4110.4110.3210.399.932,459,600
Jul 05, 202110.5410.6910.3510.409.944,181,721
Jul 02, 202110.5910.7310.3610.5810.113,591,110
Jul 01, 202110.5010.6810.4010.5710.103,757,200
Jun 30, 202110.4610.5510.4010.5010.034,390,210
Jun 29, 202110.8010.8010.4310.4610.005,063,770
Jun 28, 202110.7410.9510.6710.7810.305,037,900
Jun 25, 202110.8210.8310.5510.7410.265,413,400
Jun 24, 202110.8611.0010.8110.8410.364,876,900
Jun 23, 202110.9610.9610.8110.8810.403,452,825
Jun 22, 202111.0811.1810.8710.9910.503,379,783
Jun 21, 202111.0011.1510.7811.0810.592,484,170
Jun 18, 202111.2511.3010.9710.9910.506,601,254
Jun 17, 202111.3511.5011.2611.2610.762,382,357
Jun 16, 202111.4411.4811.2411.4110.902,021,054
Jun 15, 202111.3211.5311.0911.4410.933,995,444
Jun 11, 202111.3711.4511.2711.3510.852,956,876
Jun 10, 202111.4011.4311.2811.3410.842,444,344
Jun 09, 202111.3511.3911.1911.3410.843,230,500
Jun 08, 202111.5011.5211.2011.2210.723,207,844
Jun 07, 202111.3411.5711.3011.4910.983,385,683
Jun 04, 202111.2411.4111.1611.3610.862,963,673
Jun 03, 202111.4411.4911.1911.2410.744,149,273
Jun 02, 202111.6511.7211.4111.4310.924,877,519
Jun 01, 202111.7111.8611.5811.6511.132,753,469
May 31, 202111.8211.9511.6211.7011.182,339,911
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement