Neway Valve (Suzhou) Co., Ltd. Class A 603699
SSE · China · Producer Manufacturing
CNY 43.21-0.39 (-0.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.21 | -0.89% | CNY 43.78 | CNY 44.01 | CNY 43.07 | 2.94M |
| 2026-09-29 | CNY 43.60 | +1.87% | CNY 42.72 | CNY 44.05 | CNY 42.23 | 3.68M |
| 2026-09-28 | CNY 42.80 | +0.71% | CNY 42.54 | CNY 43.19 | CNY 42.10 | 3.94M |
| 2026-09-24 | CNY 42.50 | -4.84% | CNY 44.71 | CNY 44.79 | CNY 42.50 | 3.84M |
| 2026-09-23 | CNY 44.66 | +0.13% | CNY 44.63 | CNY 45.49 | CNY 44.16 | 3.18M |
| 2026-09-22 | CNY 44.60 | +2.36% | CNY 43.80 | CNY 45.36 | CNY 43.66 | 5.30M |
| 2026-09-21 | CNY 43.57 | -3.01% | CNY 44.80 | CNY 45.69 | CNY 43.53 | 4.57M |
| 2026-09-18 | CNY 44.92 | +1.17% | CNY 44.45 | CNY 45.22 | CNY 44.07 | 4.04M |
| 2026-09-17 | CNY 44.40 | +1.79% | CNY 43.19 | CNY 44.94 | CNY 43.10 | 6.40M |
| 2026-09-16 | CNY 43.62 | +0.83% | CNY 43.11 | CNY 43.63 | CNY 42.57 | 2.97M |
| 2026-09-15 | CNY 43.26 | -0.25% | CNY 43.38 | CNY 43.87 | CNY 42.50 | 3.39M |
| 2026-09-14 | CNY 43.37 | -0.32% | CNY 43.55 | CNY 43.81 | CNY 43.00 | 3.86M |
| 2026-09-11 | CNY 43.51 | -1.02% | CNY 43.82 | CNY 43.99 | CNY 42.71 | 3.56M |
| 2026-09-10 | CNY 43.96 | -0.75% | CNY 44.36 | CNY 44.36 | CNY 43.36 | 3.40M |
| 2026-09-09 | CNY 44.29 | +0.61% | CNY 43.78 | CNY 44.56 | CNY 43.75 | 3.82M |
| 2026-09-08 | CNY 44.02 | -1.01% | CNY 44.54 | CNY 44.66 | CNY 43.65 | 3.60M |
| 2026-09-07 | CNY 44.47 | -2.52% | CNY 45.67 | CNY 46.00 | CNY 44.20 | 5.25M |
| 2026-09-04 | CNY 45.62 | -2.73% | CNY 47.00 | CNY 47.49 | CNY 45.32 | 4.10M |
| 2026-09-03 | CNY 46.90 | +3.05% | CNY 45.78 | CNY 47.29 | CNY 45.51 | 5.16M |
| 2026-09-02 | CNY 45.51 | -5.95% | CNY 47.91 | CNY 47.91 | CNY 45.08 | 6.65M |
| 2026-09-01 | CNY 48.39 | -5.01% | CNY 51.00 | CNY 51.28 | CNY 48.18 | 6.84M |
| 2026-08-31 | CNY 50.94 | +0.47% | CNY 50.19 | CNY 51.09 | CNY 49.62 | 4.12M |
| 2026-08-28 | CNY 50.70 | -2.05% | CNY 51.25 | CNY 52.48 | CNY 50.70 | 4.32M |
| 2026-08-27 | CNY 51.76 | -1.88% | CNY 52.23 | CNY 52.94 | CNY 51.20 | 7.49M |
| 2026-08-26 | CNY 52.75 | -0.32% | CNY 52.50 | CNY 53.20 | CNY 50.60 | 5.91M |
| 2026-08-25 | CNY 52.92 | +2.70% | CNY 51.50 | CNY 53.30 | CNY 50.65 | 5.65M |
| 2026-08-24 | CNY 51.53 | -7.40% | CNY 52.60 | CNY 55.75 | CNY 51.11 | 10.26M |
| 2026-08-21 | CNY 55.65 | +2.73% | CNY 54.75 | CNY 56.44 | CNY 53.84 | 6.38M |
| 2026-08-20 | CNY 54.17 | +1.58% | CNY 53.61 | CNY 54.97 | CNY 53.33 | 4.51M |
| 2026-08-19 | CNY 53.33 | +0.36% | CNY 52.87 | CNY 54.00 | CNY 52.57 | 5.57M |
| 2026-08-18 | CNY 53.14 | -1.39% | CNY 53.27 | CNY 54.40 | CNY 52.60 | 4.48M |
| 2026-08-17 | CNY 53.89 | +1.05% | CNY 53.42 | CNY 54.48 | CNY 52.84 | 5.25M |
| 2026-08-14 | CNY 53.33 | +0.62% | CNY 53.00 | CNY 53.90 | CNY 52.57 | 3.89M |
| 2026-08-13 | CNY 53.00 | +2.20% | CNY 52.00 | CNY 53.70 | CNY 51.60 | 6.06M |
| 2026-08-12 | CNY 51.86 | +0.93% | CNY 51.38 | CNY 51.95 | CNY 50.91 | 4.05M |
| 2026-08-11 | CNY 51.38 | -3.67% | CNY 52.81 | CNY 53.70 | CNY 51.30 | 5.77M |
| 2026-08-10 | CNY 53.34 | +2.09% | CNY 51.71 | CNY 53.45 | CNY 51.33 | 6.13M |
| 2026-08-07 | CNY 52.25 | +0.91% | CNY 51.68 | CNY 53.59 | CNY 51.31 | 7.44M |
| 2026-08-06 | CNY 51.78 | 0.00% | CNY 51.70 | CNY 52.98 | CNY 51.11 | 8.57M |
| 2026-08-05 | CNY 51.78 | +2.74% | CNY 50.48 | CNY 52.18 | CNY 50.01 | 7.87M |
| 2026-08-04 | CNY 50.40 | +3.79% | CNY 49.00 | CNY 51.39 | CNY 48.06 | 10.87M |
| 2026-08-03 | CNY 48.56 | +6.54% | CNY 46.46 | CNY 49.49 | CNY 45.36 | 13.49M |
| 2026-07-31 | CNY 45.58 | +2.38% | CNY 45.41 | CNY 45.94 | CNY 43.63 | 10.45M |
| 2026-07-30 | CNY 44.52 | +3.01% | CNY 42.44 | CNY 45.55 | CNY 42.35 | 10.85M |
| 2026-07-29 | CNY 43.22 | +6.19% | CNY 40.88 | CNY 43.31 | CNY 40.12 | 10.29M |
| 2026-07-28 | CNY 40.70 | -2.86% | CNY 41.78 | CNY 42.19 | CNY 40.52 | 5.09M |
| 2026-07-27 | CNY 41.90 | +0.22% | CNY 41.85 | CNY 42.64 | CNY 41.29 | 4.98M |
| 2026-07-24 | CNY 41.81 | -3.20% | CNY 43.00 | CNY 43.30 | CNY 41.77 | 5.47M |
| 2026-07-23 | CNY 43.19 | +4.00% | CNY 41.53 | CNY 43.50 | CNY 41.06 | 7.45M |
| 2026-07-22 | CNY 41.53 | -0.22% | CNY 41.55 | CNY 42.00 | CNY 40.88 | 8.09M |
| 2026-07-21 | CNY 41.62 | +3.15% | CNY 40.89 | CNY 41.68 | CNY 39.88 | 9.57M |
| 2026-07-20 | CNY 40.35 | +2.59% | CNY 39.18 | CNY 41.40 | CNY 38.99 | 13.18M |
| 2026-07-17 | CNY 39.33 | -4.56% | CNY 41.25 | CNY 41.49 | CNY 38.84 | 14.42M |
| 2026-07-16 | CNY 41.21 | +2.56% | CNY 39.90 | CNY 42.50 | CNY 39.50 | 14.28M |
| 2026-07-15 | CNY 40.18 | -6.54% | CNY 42.15 | CNY 43.28 | CNY 39.81 | 23.40M |
| 2026-07-14 | CNY 42.99 | -3.35% | CNY 44.48 | CNY 44.69 | CNY 42.07 | 16.71M |
| 2026-07-13 | CNY 44.48 | -4.96% | CNY 46.61 | CNY 46.82 | CNY 44.25 | 6.17M |
| 2026-07-10 | CNY 46.80 | -1.74% | CNY 47.63 | CNY 48.49 | CNY 46.80 | 4.12M |
| 2026-07-09 | CNY 47.63 | -0.46% | CNY 47.88 | CNY 48.16 | CNY 46.21 | 4.28M |
| 2026-07-08 | CNY 47.85 | -3.04% | CNY 48.88 | CNY 49.80 | CNY 47.51 | 3.87M |
| 2026-07-07 | CNY 49.35 | -3.44% | CNY 51.00 | CNY 51.49 | CNY 49.21 | 3.21M |
| 2026-07-06 | CNY 51.11 | +0.27% | CNY 51.21 | CNY 51.58 | CNY 50.28 | 4.07M |
| 2026-07-03 | CNY 50.97 | +4.62% | CNY 49.00 | CNY 51.79 | CNY 48.45 | 6.56M |
| 2026-07-02 | CNY 48.72 | -0.53% | CNY 48.11 | CNY 49.49 | CNY 48.00 | 5.21M |
| 2026-07-01 | CNY 48.98 | -2.62% | CNY 50.56 | CNY 50.80 | CNY 48.47 | 4.66M |
| 2026-06-30 | CNY 50.30 | -0.98% | CNY 52.35 | CNY 53.04 | CNY 50.25 | 5.07M |
| 2026-06-29 | CNY 50.80 | +2.52% | CNY 48.84 | CNY 51.59 | CNY 48.32 | 7.67M |
| 2026-06-26 | CNY 49.55 | -1.51% | CNY 50.55 | CNY 50.55 | CNY 49.33 | 3.91M |
| 2026-06-25 | CNY 50.31 | +0.78% | CNY 49.92 | CNY 51.87 | CNY 49.50 | 5.21M |
| 2026-06-24 | CNY 49.92 | -6.78% | CNY 53.01 | CNY 54.17 | CNY 49.41 | 11.71M |
| 2026-06-23 | CNY 53.55 | -4.38% | CNY 55.78 | CNY 57.20 | CNY 53.55 | 4.74M |
| 2026-06-22 | CNY 56.00 | -2.54% | CNY 58.23 | CNY 58.68 | CNY 55.80 | 5.49M |
| 2026-06-18 | CNY 57.46 | +2.63% | CNY 56.22 | CNY 57.85 | CNY 55.45 | 4.33M |
| 2026-06-17 | CNY 55.99 | -1.91% | CNY 57.92 | CNY 57.92 | CNY 55.55 | 3.97M |
| 2026-06-16 | CNY 57.08 | +1.93% | CNY 56.51 | CNY 57.20 | CNY 54.78 | 5.55M |
| 2026-06-15 | CNY 56.00 | +7.78% | CNY 52.99 | CNY 56.00 | CNY 52.60 | 7.67M |
| 2026-06-12 | CNY 51.96 | +0.31% | CNY 52.99 | CNY 53.50 | CNY 51.48 | 6.42M |
| 2026-06-11 | CNY 51.80 | -2.34% | CNY 53.31 | CNY 53.31 | CNY 51.02 | 5.60M |
| 2026-06-10 | CNY 53.04 | -3.56% | CNY 54.57 | CNY 54.90 | CNY 52.35 | 7.22M |
| 2026-06-09 | CNY 55.00 | +0.47% | CNY 55.73 | CNY 55.80 | CNY 53.65 | 4.10M |
| 2026-06-08 | CNY 54.74 | -5.31% | CNY 55.86 | CNY 57.99 | CNY 54.25 | 5.96M |
| 2026-06-05 | CNY 57.81 | +1.81% | CNY 56.78 | CNY 58.91 | CNY 56.02 | 6.31M |
| 2026-06-04 | CNY 56.78 | +1.72% | CNY 55.51 | CNY 57.88 | CNY 54.93 | 4.25M |
| 2026-06-03 | CNY 55.82 | -2.38% | CNY 58.00 | CNY 58.00 | CNY 55.50 | 5.60M |
| 2026-06-02 | CNY 57.18 | -0.38% | CNY 57.71 | CNY 58.00 | CNY 56.40 | 4.85M |
| 2026-06-01 | CNY 57.40 | -0.09% | CNY 57.78 | CNY 59.48 | CNY 57.12 | 4.80M |
| 2026-05-29 | CNY 57.45 | -1.54% | CNY 59.51 | CNY 59.51 | CNY 57.21 | 4.81M |
| 2026-05-28 | CNY 58.35 | -0.17% | CNY 58.00 | CNY 58.90 | CNY 56.90 | 4.03M |
| 2026-05-27 | CNY 58.45 | -2.58% | CNY 59.77 | CNY 60.78 | CNY 58.15 | 4.23M |
| 2026-05-26 | CNY 60.00 | -0.99% | CNY 60.96 | CNY 61.48 | CNY 59.50 | 3.43M |