Advertisement
Advertisement
Wuxi NCE Power Co.,Ltd. (605111.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 83.28 | 84.27 | 82.36 | 82.99 | 82.99 | 4,908,416 |
| Mar 30, 2023 | 83.20 | 85.48 | 82.81 | 83.57 | 83.57 | 7,776,637 |
| Mar 29, 2023 | 79.37 | 83.69 | 79.37 | 82.84 | 82.84 | 7,115,893 |
| Mar 28, 2023 | 81.98 | 82.00 | 79.61 | 79.66 | 79.66 | 4,115,014 |
| Mar 27, 2023 | 83.30 | 83.49 | 81.20 | 81.54 | 81.54 | 4,939,914 |
| Mar 24, 2023 | 83.79 | 84.12 | 82.36 | 83.00 | 83.00 | 5,877,216 |
| Mar 23, 2023 | 80.88 | 83.35 | 80.50 | 83.34 | 83.34 | 8,988,859 |
| Mar 22, 2023 | 81.68 | 81.88 | 80.38 | 80.96 | 80.96 | 4,648,057 |
| Mar 21, 2023 | 80.99 | 82.78 | 79.88 | 81.27 | 81.27 | 7,823,621 |
| Mar 20, 2023 | 75.44 | 80.00 | 75.06 | 79.40 | 79.40 | 7,737,867 |
| Mar 17, 2023 | 78.01 | 78.34 | 75.81 | 75.88 | 75.88 | 5,872,246 |
| Mar 16, 2023 | 79.16 | 80.40 | 77.00 | 77.36 | 77.36 | 4,746,115 |
| Mar 15, 2023 | 80.80 | 81.82 | 79.84 | 79.95 | 79.95 | 4,374,483 |
| Mar 14, 2023 | 78.90 | 80.50 | 78.02 | 80.50 | 80.50 | 4,915,347 |
| Mar 13, 2023 | 78.01 | 79.38 | 77.01 | 79.28 | 79.28 | 3,665,082 |
| Mar 10, 2023 | 79.43 | 80.23 | 77.66 | 78.41 | 78.41 | 4,209,354 |
| Mar 09, 2023 | 79.45 | 80.99 | 79.45 | 79.93 | 79.93 | 3,941,537 |
| Mar 08, 2023 | 79.25 | 80.17 | 79.00 | 79.37 | 79.37 | 2,602,259 |
| Mar 07, 2023 | 81.80 | 81.92 | 79.65 | 79.76 | 79.76 | 3,482,829 |
| Mar 06, 2023 | 81.24 | 82.20 | 79.90 | 81.75 | 81.75 | 4,129,908 |
| Mar 03, 2023 | 80.65 | 81.60 | 79.90 | 81.10 | 81.10 | 4,370,344 |
| Mar 02, 2023 | 80.82 | 81.17 | 79.66 | 79.84 | 79.84 | 2,954,330 |
| Mar 01, 2023 | 80.18 | 80.79 | 79.70 | 80.62 | 80.62 | 2,324,395 |
| Feb 28, 2023 | 80.65 | 80.88 | 79.16 | 80.16 | 80.16 | 2,278,699 |
| Feb 27, 2023 | 80.00 | 81.06 | 79.65 | 79.96 | 79.96 | 2,485,364 |
| Feb 24, 2023 | 82.20 | 82.62 | 80.68 | 80.96 | 80.96 | 3,258,719 |
| Feb 23, 2023 | 81.46 | 82.20 | 81.29 | 81.80 | 81.80 | 2,848,188 |
| Feb 22, 2023 | 81.13 | 82.20 | 81.05 | 81.47 | 81.47 | 3,309,635 |
| Feb 21, 2023 | 82.27 | 82.98 | 80.88 | 82.02 | 82.02 | 3,863,230 |
| Feb 20, 2023 | 82.10 | 82.15 | 80.29 | 81.99 | 81.99 | 5,048,329 |
| Feb 17, 2023 | 85.80 | 85.80 | 81.60 | 81.74 | 81.74 | 6,053,720 |
| Feb 16, 2023 | 88.88 | 89.75 | 84.91 | 85.40 | 85.40 | 7,005,664 |
| Feb 15, 2023 | 89.30 | 89.60 | 88.10 | 89.06 | 89.06 | 3,578,418 |
| Feb 14, 2023 | 90.60 | 92.92 | 88.50 | 89.33 | 89.33 | 6,607,479 |
| Feb 13, 2023 | 90.44 | 92.15 | 89.20 | 90.57 | 90.57 | 4,257,657 |
| Feb 10, 2023 | 92.70 | 93.40 | 89.77 | 90.60 | 90.60 | 5,416,513 |
| Feb 09, 2023 | 88.00 | 93.00 | 86.87 | 92.70 | 92.70 | 7,555,640 |
| Feb 08, 2023 | 89.69 | 92.50 | 88.03 | 88.11 | 88.11 | 4,187,009 |
| Feb 07, 2023 | 90.65 | 90.90 | 88.90 | 89.63 | 89.63 | 2,634,869 |
| Feb 06, 2023 | 90.50 | 91.85 | 90.12 | 90.28 | 90.28 | 2,384,678 |
| Feb 03, 2023 | 92.60 | 93.60 | 89.82 | 91.65 | 91.65 | 3,663,737 |
| Feb 02, 2023 | 91.94 | 93.85 | 91.15 | 92.50 | 92.50 | 4,943,843 |
| Feb 01, 2023 | 88.44 | 92.33 | 88.44 | 91.93 | 91.93 | 6,230,893 |
| Jan 31, 2023 | 90.00 | 90.40 | 87.70 | 88.38 | 88.38 | 3,587,664 |
| Jan 30, 2023 | 92.56 | 92.56 | 89.77 | 89.95 | 89.95 | 4,806,724 |
| Jan 20, 2023 | 90.85 | 91.47 | 90.01 | 91.15 | 91.15 | 2,955,018 |
| Jan 19, 2023 | 90.30 | 91.48 | 89.50 | 90.82 | 90.82 | 2,743,424 |
| Jan 18, 2023 | 92.00 | 92.60 | 89.88 | 90.28 | 90.28 | 3,143,256 |
| Jan 17, 2023 | 90.85 | 92.00 | 89.71 | 90.10 | 90.10 | 4,092,938 |
| Jan 16, 2023 | 87.55 | 91.89 | 87.46 | 90.94 | 90.94 | 6,082,369 |
| Jan 13, 2023 | 88.43 | 88.80 | 86.72 | 87.34 | 87.34 | 2,513,646 |
| Jan 12, 2023 | 89.02 | 89.08 | 87.10 | 88.29 | 88.29 | 3,865,158 |
| Jan 11, 2023 | 89.93 | 91.55 | 88.08 | 88.08 | 88.08 | 4,616,617 |
| Jan 10, 2023 | 89.79 | 90.79 | 88.55 | 89.78 | 89.78 | 5,907,329 |
| Jan 09, 2023 | 84.00 | 90.30 | 83.80 | 89.36 | 89.36 | 13,373,728 |
| Jan 06, 2023 | 77.89 | 85.80 | 77.70 | 84.21 | 84.21 | 12,944,534 |
| Jan 05, 2023 | 77.50 | 78.44 | 76.80 | 78.00 | 78.00 | 3,631,504 |
| Jan 04, 2023 | 78.94 | 80.18 | 77.10 | 77.65 | 77.65 | 2,986,014 |
| Jan 03, 2023 | 77.59 | 79.25 | 76.93 | 79.07 | 79.07 | 2,319,881 |
| Dec 30, 2022 | 79.02 | 79.33 | 77.33 | 77.58 | 77.58 | 1,934,135 |
| Dec 29, 2022 | 78.89 | 79.55 | 78.27 | 78.38 | 78.38 | 1,752,399 |
| Dec 28, 2022 | 79.40 | 79.94 | 78.50 | 79.00 | 79.00 | 1,956,280 |
| Dec 27, 2022 | 79.59 | 80.25 | 78.46 | 79.78 | 79.78 | 2,285,271 |
| Dec 26, 2022 | 75.10 | 79.82 | 75.10 | 79.59 | 79.59 | 4,014,511 |
| Dec 23, 2022 | 77.20 | 78.39 | 74.20 | 75.75 | 75.75 | 4,346,788 |
| Dec 22, 2022 | 80.67 | 81.06 | 77.85 | 78.00 | 78.00 | 3,348,010 |
| Dec 21, 2022 | 82.50 | 82.79 | 79.79 | 80.46 | 80.46 | 2,857,839 |
| Dec 20, 2022 | 81.38 | 83.50 | 81.38 | 82.37 | 82.37 | 2,380,066 |
| Dec 19, 2022 | 83.08 | 83.65 | 81.45 | 81.78 | 81.78 | 2,239,222 |
| Dec 16, 2022 | 85.51 | 85.95 | 83.09 | 83.12 | 83.12 | 3,881,845 |
| Dec 15, 2022 | 83.95 | 87.50 | 83.00 | 86.25 | 86.25 | 5,737,499 |
| Dec 14, 2022 | 85.40 | 86.58 | 84.05 | 84.31 | 84.31 | 4,380,900 |
| Dec 13, 2022 | 85.95 | 86.40 | 83.53 | 83.60 | 83.60 | 4,049,646 |
| Dec 12, 2022 | 85.00 | 88.27 | 84.60 | 86.72 | 86.72 | 4,422,002 |
| Dec 09, 2022 | 85.86 | 86.86 | 84.90 | 85.20 | 85.20 | 3,845,109 |
| Dec 08, 2022 | 87.10 | 87.76 | 85.68 | 85.88 | 85.88 | 3,582,575 |
| Dec 07, 2022 | 88.15 | 88.89 | 87.10 | 87.50 | 87.50 | 3,108,589 |
| Dec 06, 2022 | 87.65 | 90.25 | 87.18 | 88.39 | 88.39 | 5,006,608 |
| Dec 05, 2022 | 88.02 | 88.97 | 86.41 | 87.65 | 87.65 | 2,962,258 |
| Dec 02, 2022 | 88.44 | 89.80 | 87.30 | 87.77 | 87.77 | 3,004,733 |
| Dec 01, 2022 | 90.21 | 91.60 | 88.89 | 89.18 | 89.18 | 3,697,461 |
| Nov 30, 2022 | 88.20 | 90.18 | 87.89 | 89.43 | 89.43 | 2,984,080 |
| Nov 29, 2022 | 85.80 | 89.10 | 85.36 | 88.88 | 88.88 | 3,893,997 |
| Nov 28, 2022 | 85.00 | 86.67 | 84.58 | 85.62 | 85.62 | 2,591,642 |
| Nov 25, 2022 | 88.57 | 90.66 | 86.60 | 86.69 | 86.69 | 3,158,264 |
| Nov 24, 2022 | 88.32 | 89.45 | 86.83 | 88.80 | 88.80 | 3,222,265 |
| Nov 23, 2022 | 90.00 | 90.84 | 86.30 | 87.77 | 87.77 | 5,267,131 |
| Nov 22, 2022 | 91.56 | 93.18 | 89.65 | 90.29 | 90.29 | 4,183,742 |
| Nov 21, 2022 | 90.00 | 92.36 | 89.51 | 92.08 | 92.08 | 3,240,139 |
| Nov 18, 2022 | 93.00 | 94.89 | 90.77 | 90.86 | 90.86 | 5,359,592 |
| Nov 17, 2022 | 91.18 | 94.16 | 90.00 | 93.71 | 93.71 | 6,275,542 |
| Nov 16, 2022 | 94.05 | 94.53 | 92.00 | 92.13 | 92.13 | 5,163,367 |
| Nov 15, 2022 | 88.00 | 94.53 | 87.70 | 94.05 | 94.05 | 9,846,174 |
| Nov 14, 2022 | 88.76 | 90.55 | 87.13 | 87.68 | 87.68 | 4,302,612 |
| Nov 11, 2022 | 91.68 | 91.70 | 88.47 | 88.73 | 88.73 | 5,346,258 |
| Nov 10, 2022 | 89.16 | 90.90 | 87.60 | 88.11 | 88.11 | 5,109,397 |
| Nov 09, 2022 | 91.08 | 91.65 | 89.51 | 89.90 | 89.90 | 3,795,546 |
| Nov 08, 2022 | 93.06 | 94.15 | 90.58 | 91.07 | 91.07 | 4,817,349 |
| Nov 07, 2022 | 90.60 | 94.88 | 90.06 | 93.30 | 93.30 | 7,877,061 |
| Nov 04, 2022 | 89.72 | 91.54 | 87.86 | 90.96 | 90.96 | 7,555,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
