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:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 03, 2022 | 85.76 | 89.60 | 85.28 | 89.10 | 89.10 | 8,042,740 |
| Nov 02, 2022 | 85.47 | 87.40 | 85.00 | 86.71 | 86.71 | 6,597,276 |
| Nov 01, 2022 | 81.35 | 85.50 | 80.51 | 85.47 | 85.47 | 7,667,594 |
| Oct 31, 2022 | 77.52 | 83.36 | 77.06 | 81.19 | 81.19 | 6,632,594 |
| Oct 28, 2022 | 81.77 | 83.90 | 77.85 | 78.49 | 78.49 | 7,244,830 |
| Oct 27, 2022 | 82.75 | 84.56 | 81.50 | 82.21 | 82.21 | 5,906,109 |
| Oct 26, 2022 | 80.00 | 84.00 | 77.31 | 83.23 | 83.23 | 9,960,477 |
| Oct 25, 2022 | 83.92 | 85.34 | 82.55 | 83.25 | 83.25 | 4,569,863 |
| Oct 24, 2022 | 85.26 | 87.50 | 83.28 | 84.13 | 84.13 | 5,444,692 |
| Oct 21, 2022 | 85.51 | 86.55 | 83.50 | 84.98 | 84.98 | 5,963,284 |
| Oct 20, 2022 | 82.87 | 87.87 | 82.60 | 86.35 | 86.35 | 9,469,208 |
| Oct 19, 2022 | 84.60 | 87.94 | 84.10 | 84.50 | 84.50 | 7,376,628 |
| Oct 18, 2022 | 85.90 | 86.00 | 83.70 | 84.75 | 84.75 | 4,578,280 |
| Oct 17, 2022 | 82.87 | 85.75 | 82.70 | 85.40 | 85.40 | 5,671,290 |
| Oct 14, 2022 | 84.50 | 84.50 | 82.14 | 83.91 | 83.91 | 6,782,293 |
| Oct 13, 2022 | 81.20 | 84.20 | 80.70 | 82.54 | 82.54 | 6,134,404 |
| Oct 12, 2022 | 79.35 | 82.18 | 77.80 | 82.18 | 82.18 | 6,844,112 |
| Oct 11, 2022 | 81.07 | 81.25 | 78.12 | 78.91 | 78.91 | 5,770,106 |
| Oct 10, 2022 | 84.50 | 85.55 | 80.70 | 80.95 | 80.95 | 4,462,038 |
| Sep 30, 2022 | 88.70 | 88.78 | 85.01 | 85.01 | 85.01 | 3,724,821 |
| Sep 29, 2022 | 88.66 | 90.30 | 88.01 | 88.69 | 88.69 | 3,717,258 |
| Sep 28, 2022 | 91.16 | 91.31 | 88.00 | 88.04 | 88.04 | 3,289,993 |
| Sep 27, 2022 | 91.36 | 92.90 | 90.30 | 91.49 | 91.49 | 4,645,396 |
| Sep 26, 2022 | 90.26 | 92.46 | 90.09 | 90.72 | 90.72 | 3,992,105 |
| Sep 23, 2022 | 94.39 | 94.47 | 89.86 | 90.85 | 90.85 | 4,622,499 |
| Sep 22, 2022 | 92.56 | 94.65 | 92.56 | 93.99 | 93.99 | 3,147,436 |
| Sep 21, 2022 | 95.00 | 95.87 | 93.61 | 93.74 | 93.74 | 3,131,117 |
| Sep 20, 2022 | 95.08 | 96.00 | 93.23 | 95.47 | 95.47 | 3,147,496 |
| Sep 19, 2022 | 96.26 | 98.50 | 93.69 | 94.48 | 94.48 | 4,154,944 |
| Sep 16, 2022 | 97.98 | 99.40 | 96.60 | 96.75 | 96.75 | 3,476,109 |
| Sep 15, 2022 | 103.98 | 104.49 | 96.04 | 98.02 | 98.02 | 6,618,699 |
| Sep 14, 2022 | 102.99 | 105.96 | 102.22 | 103.38 | 103.38 | 3,308,218 |
| Sep 13, 2022 | 105.59 | 107.43 | 104.67 | 105.16 | 105.16 | 2,401,671 |
| Sep 09, 2022 | 106.41 | 106.95 | 103.90 | 105.28 | 105.28 | 3,448,400 |
| Sep 08, 2022 | 107.60 | 108.21 | 105.55 | 106.72 | 106.72 | 3,728,304 |
| Sep 07, 2022 | 107.33 | 110.29 | 106.30 | 107.51 | 107.51 | 5,916,463 |
| Sep 06, 2022 | 104.75 | 108.49 | 104.50 | 107.30 | 107.30 | 5,548,215 |
| Sep 05, 2022 | 102.50 | 105.99 | 100.40 | 104.74 | 104.74 | 5,328,867 |
| Sep 02, 2022 | 103.23 | 104.20 | 101.24 | 103.28 | 103.28 | 3,520,047 |
| Sep 01, 2022 | 103.66 | 105.46 | 102.00 | 102.51 | 102.51 | 4,043,012 |
| Aug 31, 2022 | 107.05 | 107.59 | 101.38 | 103.13 | 103.13 | 6,759,329 |
| Aug 30, 2022 | 106.56 | 109.08 | 105.98 | 107.87 | 107.87 | 4,301,120 |
| Aug 29, 2022 | 104.70 | 108.86 | 103.30 | 106.79 | 106.79 | 5,088,249 |
| Aug 26, 2022 | 112.00 | 112.80 | 107.09 | 107.49 | 107.49 | 5,049,544 |
| Aug 25, 2022 | 115.00 | 116.26 | 108.85 | 110.42 | 110.42 | 6,953,717 |
| *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.
