Shanghai - Delayed Quote CNY

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

18.78 +0.71 (+3.93%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.76 19.27 18.18 18.78 18.78 12,671,780
Apr 25, 2024 18.09 18.29 17.76 18.07 18.07 4,837,500
Apr 24, 2024 17.59 18.15 17.51 18.12 18.12 3,905,500
Apr 23, 2024 17.87 17.87 17.40 17.63 17.63 4,632,440
Apr 22, 2024 18.12 18.33 17.69 17.95 17.95 8,057,564
Apr 19, 2024 17.84 18.71 17.83 18.14 18.14 8,042,686
Apr 18, 2024 17.27 17.98 17.16 17.82 17.82 8,828,879
Apr 17, 2024 16.88 17.24 16.75 17.20 17.20 5,646,800
Apr 16, 2024 17.26 17.50 16.51 16.65 16.65 9,829,361
Apr 15, 2024 17.79 17.87 16.16 17.23 17.23 18,481,541
Apr 12, 2024 17.80 18.15 17.58 17.95 17.95 6,800,287
Apr 11, 2024 17.13 18.20 17.13 17.87 17.87 6,111,600
Apr 10, 2024 17.51 17.58 17.06 17.20 17.20 3,846,880
Apr 9, 2024 17.59 17.79 17.20 17.51 17.51 4,652,440
Apr 8, 2024 17.73 17.93 17.55 17.59 17.59 3,596,004
Apr 3, 2024 17.73 17.84 17.38 17.73 17.73 5,645,781
Apr 2, 2024 17.30 18.18 17.14 17.73 17.73 8,907,031
Apr 1, 2024 16.97 17.30 16.89 17.12 17.12 4,634,969
Mar 29, 2024 16.36 16.50 16.16 16.87 16.87 1,347,500
Mar 28, 2024 16.08 16.60 16.08 16.42 16.42 3,223,700
Mar 27, 2024 16.43 16.45 16.05 16.07 16.07 2,571,398
Mar 26, 2024 16.39 16.52 16.22 16.45 16.45 3,612,600
Mar 25, 2024 16.67 16.98 16.40 16.46 16.46 3,792,104
Mar 22, 2024 17.00 17.02 16.68 16.77 16.77 3,306,550
Mar 21, 2024 17.00 17.10 16.80 17.02 17.02 2,761,155
Mar 20, 2024 16.80 17.02 16.73 16.92 16.92 3,390,869
Mar 19, 2024 16.96 17.02 16.66 16.88 16.88 7,976,619
Mar 18, 2024 16.73 16.98 16.68 16.96 16.96 3,415,931
Mar 15, 2024 16.91 17.03 16.60 16.84 16.84 5,519,600
Mar 14, 2024 16.66 17.31 16.66 17.00 17.00 6,905,871
Mar 13, 2024 16.46 16.70 16.23 16.52 16.52 8,373,601
Mar 12, 2024 16.70 16.98 16.43 16.50 16.50 4,143,100
Mar 11, 2024 16.98 17.07 16.60 16.77 16.77 3,771,596
Mar 8, 2024 16.51 17.05 16.40 17.00 17.00 4,786,900
Mar 7, 2024 16.80 17.28 16.60 16.72 16.72 5,204,400
Mar 6, 2024 16.50 16.92 16.38 16.75 16.75 5,346,000
Mar 5, 2024 16.55 16.77 16.38 16.60 16.60 4,931,687
Mar 4, 2024 16.12 16.76 15.99 16.70 16.70 7,015,704
Mar 1, 2024 16.49 17.20 15.77 16.20 16.20 13,217,648
Feb 29, 2024 15.31 16.53 15.31 16.40 16.40 8,309,154
Feb 28, 2024 15.75 15.92 15.34 15.35 15.35 6,512,286
Feb 27, 2024 15.53 15.75 15.30 15.72 15.72 3,670,315
Feb 26, 2024 15.75 15.90 15.36 15.45 15.45 8,085,033
Feb 23, 2024 14.85 15.45 14.79 15.43 15.43 5,354,000
Feb 22, 2024 14.70 15.15 14.70 14.94 14.94 5,233,392
Feb 21, 2024 13.98 15.02 13.87 14.70 14.70 8,877,204
Feb 20, 2024 13.60 14.15 13.57 14.11 14.11 5,033,900
Feb 19, 2024 13.77 14.21 13.38 13.72 13.72 9,395,234
Feb 8, 2024 13.17 14.11 13.17 13.59 13.59 6,702,509
Feb 7, 2024 12.82 13.69 12.78 13.28 13.28 7,722,264
Feb 6, 2024 11.42 12.82 11.25 12.82 12.82 7,708,380
Feb 5, 2024 12.05 12.23 11.33 11.65 11.65 11,405,173
Feb 2, 2024 12.36 12.84 11.90 12.32 12.32 5,958,707
Feb 1, 2024 12.15 12.93 12.13 12.50 12.50 8,257,098
Jan 31, 2024 12.75 12.75 11.67 12.14 12.14 9,766,637
Jan 30, 2024 13.31 13.61 12.91 12.95 12.95 3,437,600
Jan 29, 2024 14.01 14.07 13.32 13.34 13.34 4,682,747
Jan 26, 2024 14.25 14.32 13.99 14.09 14.09 2,666,200
Jan 25, 2024 13.61 14.36 13.44 14.35 14.35 4,142,604
Jan 24, 2024 13.43 13.78 13.10 13.59 13.59 2,982,807
Jan 23, 2024 13.41 13.58 13.05 13.42 13.42 4,307,101
Jan 22, 2024 14.20 14.32 13.37 13.42 13.42 4,415,394
Jan 19, 2024 14.45 14.56 14.13 14.24 14.24 3,026,293
Jan 18, 2024 14.44 14.60 14.02 14.35 14.35 5,048,109
Jan 17, 2024 14.76 15.09 14.58 14.60 14.60 3,663,346
Jan 16, 2024 14.70 14.90 14.65 14.84 14.84 3,489,900
Jan 15, 2024 14.26 15.04 14.26 14.91 14.91 5,632,586
Jan 12, 2024 14.41 14.62 14.28 14.35 14.35 2,408,950
Jan 11, 2024 14.17 14.49 14.17 14.38 14.38 2,315,800
Jan 10, 2024 14.25 14.41 14.07 14.21 14.21 1,917,190
Jan 9, 2024 14.08 14.38 14.07 14.26 14.26 2,840,172
Jan 8, 2024 14.35 14.54 14.02 14.09 14.09 4,181,432
Jan 5, 2024 14.67 14.70 14.28 14.34 14.34 3,830,031
Jan 4, 2024 14.32 14.76 14.21 14.67 14.67 4,579,377
Jan 3, 2024 14.40 14.53 14.25 14.39 14.39 4,186,364
Jan 2, 2024 13.98 14.69 13.86 14.44 14.44 7,848,150
Dec 29, 2023 13.59 13.88 13.50 13.86 13.86 3,826,000
Dec 28, 2023 12.99 13.60 12.93 13.54 13.54 4,828,097
Dec 27, 2023 12.98 13.14 12.89 13.03 13.03 3,844,912
Dec 26, 2023 13.48 13.50 12.88 12.91 12.91 3,030,009
Dec 25, 2023 13.56 13.80 13.40 13.52 13.52 2,069,200
Dec 22, 2023 13.79 13.79 13.50 13.58 13.58 2,386,826
Dec 21, 2023 13.45 13.84 13.31 13.80 13.80 2,958,964
Dec 20, 2023 13.51 13.65 13.39 13.45 13.45 1,778,556
Dec 19, 2023 13.44 13.54 13.32 13.49 13.49 1,815,665
Dec 18, 2023 13.50 13.64 13.38 13.46 13.46 1,758,856
Dec 15, 2023 13.70 13.82 13.52 13.55 13.55 1,978,400
Dec 14, 2023 13.72 13.82 13.58 13.68 13.68 2,010,364
Dec 13, 2023 13.79 13.86 13.50 13.65 13.65 2,696,628
Dec 12, 2023 13.60 13.85 13.44 13.81 13.81 2,334,837
Dec 11, 2023 13.35 13.69 13.02 13.60 13.60 4,349,397
Dec 8, 2023 13.35 13.48 13.24 13.32 13.32 3,433,500
Dec 7, 2023 13.40 13.43 13.09 13.35 13.35 2,401,872
Dec 6, 2023 13.33 13.54 13.28 13.37 13.37 2,005,737
Dec 5, 2023 13.70 13.70 13.36 13.36 13.36 2,633,207
Dec 4, 2023 13.77 14.00 13.57 13.66 13.66 3,158,211
Dec 1, 2023 13.74 13.74 13.42 13.66 13.66 2,891,024
Nov 30, 2023 14.02 14.03 13.51 13.67 13.67 1,927,584
Nov 29, 2023 14.02 14.03 13.84 13.88 13.88 1,731,765
Nov 28, 2023 13.70 14.05 13.55 14.00 14.00 3,873,704
Nov 27, 2023 13.44 13.84 13.41 13.69 13.69 2,774,842
Nov 24, 2023 13.70 13.96 13.37 13.45 13.45 3,730,449
Nov 23, 2023 13.53 13.84 13.49 13.78 13.78 2,617,103
Nov 22, 2023 13.74 13.89 13.53 13.53 13.53 1,780,617
Nov 21, 2023 14.00 14.05 13.73 13.78 13.78 2,688,300
Nov 20, 2023 13.63 14.08 13.63 13.95 13.95 5,092,245
Nov 17, 2023 13.51 13.63 13.46 13.60 13.60 2,014,500
Nov 16, 2023 13.63 13.77 13.48 13.52 13.52 2,285,675
Nov 15, 2023 13.62 13.79 13.50 13.65 13.65 3,126,414
Nov 14, 2023 13.58 13.66 13.43 13.60 13.60 2,978,413
Nov 13, 2023 13.68 13.73 13.41 13.54 13.54 4,400,473
Nov 10, 2023 13.66 13.74 13.55 13.68 13.68 2,773,600
Nov 9, 2023 13.91 14.00 13.62 13.70 13.70 3,599,791
Nov 8, 2023 13.94 14.14 13.90 13.97 13.97 2,916,300
Nov 7, 2023 14.28 14.29 13.80 13.92 13.92 2,952,100
Nov 6, 2023 14.25 14.66 14.16 14.22 14.22 5,424,221
Nov 3, 2023 14.23 14.35 13.98 14.16 14.16 2,850,489
Nov 2, 2023 14.23 14.32 14.02 14.06 14.06 2,895,600
Nov 1, 2023 14.77 14.77 14.13 14.27 14.27 5,000,514
Oct 31, 2023 14.90 15.08 14.60 14.62 14.62 3,445,368
Oct 30, 2023 14.32 14.99 14.32 14.92 14.92 4,303,231
Oct 27, 2023 14.60 14.80 14.03 14.45 14.45 4,692,035
Oct 26, 2023 14.30 14.80 14.02 14.30 14.30 8,369,118
Oct 25, 2023 14.16 14.24 13.96 14.11 14.11 1,934,329
Oct 24, 2023 13.62 14.31 13.59 14.01 14.01 3,763,238
Oct 23, 2023 13.93 13.97 13.44 13.55 13.55 2,456,146
Oct 20, 2023 14.26 14.38 13.87 13.94 13.94 2,549,049
Oct 19, 2023 14.38 14.47 14.28 14.33 14.33 1,301,900
Oct 18, 2023 14.46 14.55 14.30 14.45 14.45 1,785,402
Oct 17, 2023 14.98 14.98 14.30 14.53 14.53 2,788,314
Oct 16, 2023 14.86 15.05 14.67 14.77 14.77 2,706,884
Oct 13, 2023 15.35 15.35 14.83 14.99 14.99 1,929,326
Oct 12, 2023 15.33 15.43 15.13 15.36 15.36 1,458,400
Oct 11, 2023 15.33 15.39 15.03 15.23 15.23 2,999,600
Oct 10, 2023 15.30 15.48 15.18 15.43 15.43 2,636,509
Oct 9, 2023 15.38 15.38 15.13 15.25 15.25 2,319,444
Sep 28, 2023 15.15 15.35 15.10 15.29 15.29 2,004,049
Sep 27, 2023 14.93 15.24 14.85 15.14 15.14 1,758,331
Sep 26, 2023 15.00 15.00 14.80 14.95 14.95 1,497,304
Sep 25, 2023 15.01 15.25 14.77 14.90 14.90 2,254,216
Sep 22, 2023 14.50 15.10 14.43 15.06 15.06 4,901,998
Sep 21, 2023 14.61 14.67 14.31 14.34 14.34 2,159,002
Sep 20, 2023 14.67 14.77 14.51 14.61 14.61 1,337,600
Sep 19, 2023 14.76 14.90 14.62 14.69 14.69 1,922,096
Sep 18, 2023 14.86 14.90 14.48 14.76 14.76 2,621,329
Sep 15, 2023 14.81 15.09 14.81 14.94 14.94 3,574,500
Sep 14, 2023 15.11 15.16 14.74 14.76 14.76 3,553,300
Sep 13, 2023 15.39 15.49 14.99 15.17 15.17 3,578,201
Sep 12, 2023 14.87 15.75 14.87 15.49 15.49 6,211,514
Sep 11, 2023 14.75 15.48 14.71 14.91 14.91 5,282,398
Sep 8, 2023 14.67 14.90 14.47 14.71 14.71 1,748,446
Sep 7, 2023 14.85 14.90 14.66 14.69 14.69 2,352,198
Sep 6, 2023 14.79 14.95 14.65 14.85 14.85 2,444,400
Sep 5, 2023 15.11 15.11 14.76 14.81 14.81 2,515,577
Sep 4, 2023 15.20 15.45 14.97 15.12 15.12 4,065,973
Sep 1, 2023 14.88 15.22 14.88 15.20 15.20 3,476,144
Aug 31, 2023 15.00 15.13 14.81 14.94 14.94 3,810,652
Aug 30, 2023 15.00 15.24 14.80 14.98 14.98 2,808,100
Aug 29, 2023 14.64 15.15 14.35 15.03 15.03 5,967,351
Aug 28, 2023 15.00 15.07 14.26 14.33 14.33 5,264,274
Aug 25, 2023 14.52 14.74 14.17 14.28 14.28 3,522,179
Aug 24, 2023 14.94 14.94 14.49 14.68 14.68 5,029,965
Aug 23, 2023 14.55 15.09 14.17 14.83 14.83 9,818,508
Aug 22, 2023 14.31 14.40 14.09 14.40 14.40 8,661,726
Aug 21, 2023 14.25 14.56 14.16 14.17 14.17 3,045,000
Aug 18, 2023 14.35 14.60 14.22 14.29 14.29 2,861,841
Aug 17, 2023 13.94 14.38 13.90 14.28 14.28 4,167,200
Aug 16, 2023 14.41 14.47 13.93 13.94 13.94 3,308,685
Aug 15, 2023 14.43 14.70 14.30 14.40 14.40 2,730,000
Aug 14, 2023 14.17 14.49 14.00 14.39 14.39 3,236,237
Aug 11, 2023 14.60 14.68 14.19 14.19 14.19 2,975,548
Aug 10, 2023 14.66 14.93 14.42 14.56 14.56 2,711,600
Aug 9, 2023 14.55 14.69 14.49 14.56 14.56 1,598,100
Aug 8, 2023 14.70 14.78 14.44 14.71 14.71 3,664,530
Aug 7, 2023 14.55 14.95 14.48 14.69 14.69 3,609,055
Aug 4, 2023 14.87 14.91 14.40 14.55 14.55 4,355,785
Aug 3, 2023 14.86 14.92 14.66 14.86 14.86 2,570,024
Aug 2, 2023 14.85 15.06 14.77 14.93 14.93 3,254,400
Aug 1, 2023 14.95 15.10 14.62 14.80 14.80 3,845,327
Jul 31, 2023 14.99 15.05 14.71 14.81 14.81 4,432,388
Jul 28, 2023 15.20 15.22 14.89 14.94 14.94 3,849,523
Jul 27, 2023 15.48 15.54 15.12 15.30 15.30 3,626,337
Jul 26, 2023 15.55 15.88 15.41 15.48 15.48 3,579,698
Jul 25, 2023 15.76 15.77 15.17 15.70 15.70 6,715,454
Jul 24, 2023 15.44 15.79 15.13 15.49 15.49 5,023,079
Jul 21, 2023 15.22 15.56 15.09 15.40 15.40 5,441,192
Jul 20, 2023 15.30 15.59 15.17 15.19 15.19 5,316,700
Jul 19, 2023 15.19 15.44 15.07 15.32 15.32 5,275,381
Jul 18, 2023 15.42 15.88 15.22 15.30 15.30 10,994,337
Jul 17, 2023 15.31 15.63 14.85 15.39 15.39 17,792,963
Jul 14, 2023 14.46 15.79 14.30 15.79 15.79 26,472,097
Jul 13, 2023 14.64 15.04 14.01 14.35 14.35 19,522,434
Jul 12, 2023 0.36 Dividend
Jul 12, 2023 13.82 14.10 13.63 13.67 13.67 3,240,013
Jul 11, 2023 14.22 14.24 13.80 14.14 13.78 4,390,927
Jul 10, 2023 14.34 14.36 14.07 14.17 13.81 2,438,179
Jul 7, 2023 14.33 14.58 14.15 14.32 13.96 3,443,033
Jul 6, 2023 14.69 14.69 14.33 14.37 14.00 2,494,774
Jul 5, 2023 15.00 15.00 14.59 14.70 14.33 3,477,823
Jul 4, 2023 14.61 15.08 14.57 14.97 14.59 3,842,365
Jul 3, 2023 15.01 15.13 14.60 14.61 14.24 3,858,500
Jun 30, 2023 14.68 15.08 14.61 14.88 14.50 3,322,252
Jun 29, 2023 14.47 15.13 14.40 14.72 14.35 5,331,930
Jun 28, 2023 14.06 14.57 14.01 14.47 14.10 3,632,326
Jun 27, 2023 13.56 14.28 13.52 14.20 13.84 3,779,254
Jun 26, 2023 13.90 14.04 13.55 13.56 13.21 2,615,300
Jun 21, 2023 14.08 14.35 13.78 13.92 13.57 1,870,301
Jun 20, 2023 13.73 14.35 13.65 14.16 13.80 3,525,989
Jun 19, 2023 13.37 13.95 13.34 13.73 13.38 4,608,644
Jun 16, 2023 13.44 13.59 13.24 13.37 13.03 2,435,100
Jun 15, 2023 13.16 13.68 13.15 13.49 13.15 3,045,264
Jun 14, 2023 13.19 13.39 12.74 13.30 12.96 5,249,575
Jun 13, 2023 13.52 13.58 13.00 13.18 12.84 3,755,300
Jun 12, 2023 13.71 13.87 13.25 13.52 13.18 2,873,300
Jun 9, 2023 13.21 14.00 13.21 13.68 13.33 6,313,288
Jun 8, 2023 14.15 14.26 13.12 13.22 12.88 10,670,635
Jun 7, 2023 14.68 14.89 14.38 14.55 14.18 3,709,038
Jun 6, 2023 14.21 15.48 14.19 14.65 14.28 9,081,542
Jun 5, 2023 13.79 14.52 13.68 14.21 13.85 3,712,361
Jun 2, 2023 13.75 14.14 13.70 13.83 13.48 2,682,454
Jun 1, 2023 14.31 14.38 14.05 14.08 13.72 2,711,186
May 31, 2023 14.43 14.62 14.31 14.40 14.03 2,593,839
May 30, 2023 14.58 14.83 14.28 14.37 14.00 4,552,034
May 29, 2023 14.85 14.97 14.50 14.79 14.41 5,158,448
May 26, 2023 14.39 14.85 14.11 14.80 14.42 6,395,158
May 25, 2023 14.32 14.40 14.05 14.39 14.02 3,604,500
May 24, 2023 14.14 14.44 13.80 14.35 13.98 5,351,374
May 23, 2023 14.17 14.39 13.98 14.19 13.83 4,239,379
May 22, 2023 13.78 14.29 13.78 14.19 13.83 6,127,800
May 19, 2023 13.62 13.88 13.36 13.77 13.42 4,188,012
May 18, 2023 13.41 13.98 13.40 13.70 13.35 5,061,054
May 17, 2023 13.50 13.54 13.24 13.47 13.13 3,103,300
May 16, 2023 12.99 13.88 12.99 13.58 13.23 7,209,885
May 15, 2023 12.94 13.15 12.71 13.10 12.77 2,536,902
May 12, 2023 13.13 13.36 12.92 12.93 12.60 2,831,913
May 11, 2023 13.15 13.30 12.93 13.22 12.88 3,793,300
May 10, 2023 13.27 13.28 12.94 13.11 12.78 3,394,235
May 9, 2023 13.50 13.58 12.81 13.19 12.85 9,796,847
May 8, 2023 13.31 13.96 13.31 13.74 13.39 9,192,740
May 5, 2023 13.60 13.62 13.05 13.32 12.98 8,143,465
May 4, 2023 13.90 14.37 13.45 13.66 13.31 14,953,985
Apr 28, 2023 13.86 14.20 13.61 14.04 13.68 9,062,858
Apr 27, 2023 14.99 14.99 13.49 13.87 13.52 13,131,608
Apr 26, 2023 12.94 14.19 12.90 14.19 13.83 5,312,442