Shanghai - Delayed Quote CNY

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

33.61
+0.08
+(0.24%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202533.6033.9333.0633.6133.614,465,510
Jun 4, 202531.9833.6631.8233.5333.537,500,428
Jun 3, 202531.4732.2031.1031.8031.804,724,428
May 30, 202531.4931.7631.0131.4731.473,681,300
May 29, 202531.1032.2831.1031.5131.516,701,054
May 28, 202530.0931.6130.0131.2031.205,705,157
May 27, 202530.1330.5629.8730.0930.094,201,992
May 26, 202530.0030.8429.9030.1330.135,642,791
May 23, 202529.6030.2329.5229.9329.935,270,150
May 22, 202529.0929.7228.9429.5829.583,705,241
May 21, 202528.4229.5428.3329.0829.085,042,503
May 20, 202528.0028.6127.9428.4028.402,538,888
May 19, 202527.9728.1627.5228.0528.053,143,057
May 16, 202527.7428.6527.7427.9327.933,756,770
May 15, 202527.7728.0027.7027.7527.752,293,024
May 14, 202528.4028.5327.6527.7527.753,431,436
May 13, 202528.1828.6027.6828.5028.504,315,749
May 12, 202528.0128.2027.5327.9827.983,451,448
May 9, 202527.4027.9527.2927.8127.812,931,934
May 8, 202527.0127.5526.8027.4027.403,451,584
May 7, 202526.7827.7826.7727.0427.045,932,106
May 6, 202526.5526.9026.3126.7126.716,078,931
Apr 30, 202527.6527.6525.8826.7826.788,603,839
Apr 29, 202527.2027.8827.2027.7127.714,301,290
Apr 28, 202528.4028.4027.1327.4127.414,724,626
Apr 25, 202526.7927.4726.2127.3327.335,651,361
Apr 24, 202526.1526.6526.0126.3526.355,531,650
Apr 23, 202525.5026.8525.3826.3326.339,739,149
Apr 22, 202525.0025.0024.1024.4324.434,482,355
Apr 21, 202523.7925.1023.5424.8224.823,491,050
Apr 18, 202523.3223.9523.2223.7923.792,739,400
Apr 17, 202523.4023.8923.2423.2923.292,849,282
Apr 16, 202524.4524.4523.3523.5323.533,152,248
Apr 15, 202524.3624.6523.8424.4324.433,835,813
Apr 14, 202524.8925.1824.3824.4324.434,619,237
Apr 11, 202523.6224.8823.5624.5124.516,364,007
Apr 10, 202523.7724.7323.5224.0424.0412,106,249
Apr 9, 202522.0923.3021.9022.4822.488,784,212
Apr 8, 202523.7723.7721.8122.6422.6414,987,250
Apr 7, 202524.0024.4323.7723.7723.773,776,400
Apr 3, 202528.3028.3026.0126.4126.419,002,092
Apr 2, 202528.8029.5028.6028.7528.755,757,705
Apr 1, 202527.9629.1927.8328.7328.738,825,908
Mar 31, 202527.2728.3727.1627.8327.836,042,100
Mar 28, 202527.3127.4926.8227.1927.193,485,690
Mar 27, 202526.7427.5726.5927.2727.275,025,677
Mar 26, 202527.3027.3526.4726.7726.777,590,900
Mar 25, 202527.2127.9126.9527.4327.436,678,666
Mar 24, 202526.4427.3526.4227.0727.075,817,861
Mar 21, 202526.1927.0826.0326.4726.475,110,851
Mar 20, 202526.3826.5526.0126.3826.383,076,450
Mar 19, 202526.0326.5025.8526.3026.304,196,650
Mar 18, 202524.7926.2524.6826.1226.128,496,418
Mar 17, 202525.2525.2524.6124.8924.895,395,901
Mar 14, 202525.1925.4924.9625.1925.194,490,868
Mar 13, 202525.2125.2524.8825.0725.073,147,900
Mar 12, 202525.2925.4925.0125.2025.203,357,000
Mar 11, 202525.5225.7325.0925.3025.303,729,597
Mar 10, 202525.3025.8924.9025.8025.806,553,794
Mar 7, 202525.0325.4224.6525.2225.224,459,500
Mar 6, 202525.4325.4724.8825.0025.005,813,073
Mar 5, 202525.5325.8825.1825.4325.433,846,001
Mar 4, 202524.5425.5524.3825.3125.318,192,151
Mar 3, 202524.4125.1024.2824.5324.537,540,200
Feb 28, 202524.7925.0024.2724.4224.425,659,690
Feb 27, 202525.1825.1824.5024.8024.805,586,600
Feb 26, 202525.2525.7225.0225.1225.126,336,556
Feb 25, 202525.3625.9925.1225.2125.215,390,800
Feb 24, 202526.9826.9825.0525.5225.5213,924,191
Feb 21, 202527.0027.4426.7226.8926.895,238,126
Feb 20, 202526.8127.2726.6027.1327.134,351,781
Feb 19, 202526.8027.3226.6227.2027.204,870,110
Feb 18, 202526.9127.1726.6026.8226.824,182,100
Feb 17, 202527.7827.8026.7026.9626.969,328,854
Feb 14, 202527.6528.2527.4527.8027.804,113,731
Feb 13, 202527.6228.2727.5127.5927.594,611,411
Feb 12, 202527.8228.1527.3827.6127.615,063,165
Feb 11, 202526.8628.1426.8628.1028.106,418,791
Feb 10, 202528.2428.2826.7727.2527.259,947,361
Feb 7, 202528.0328.4427.3628.2428.247,342,454
Feb 6, 202527.3228.7527.2128.4728.478,862,155
Feb 5, 202527.6827.6926.9127.5527.558,419,474
Jan 27, 202526.6327.7926.2127.4427.449,508,827
Jan 24, 202524.7025.4524.7025.4225.426,035,721
Jan 23, 202524.8225.2524.6824.8624.864,551,110
Jan 22, 202524.3525.1924.0225.0725.076,488,593
Jan 21, 202524.2424.5023.5524.3924.394,924,270
Jan 20, 202524.7624.8623.9924.1524.155,133,370
Jan 17, 202524.2924.6824.0424.2924.294,920,201
Jan 16, 202524.0524.4123.7024.2824.286,574,750
Jan 15, 202524.0524.1823.5823.9223.925,256,651
Jan 14, 202523.2024.3622.9524.0524.058,215,400
Jan 13, 202523.5724.2422.8123.0523.058,244,844
Jan 10, 202524.4324.5523.4223.9323.937,244,817
Jan 9, 202524.0524.5723.5024.2824.2812,232,286
Jan 8, 202522.1724.0521.7224.0524.059,607,200
Jan 7, 202521.3121.9521.0321.8621.864,200,459
Jan 6, 202521.2021.5020.9021.2221.223,955,100
Jan 3, 202521.5022.0721.0221.1121.113,259,700
Jan 2, 202522.1722.3021.5521.7121.713,303,242
Dec 31, 202422.1822.4621.9122.1722.173,096,800
Dec 30, 202422.3023.0922.0022.2022.204,248,975
Dec 27, 202422.2422.5022.0522.3522.352,715,601
Dec 26, 202422.3922.5621.8322.2522.252,820,134
Dec 25, 202422.8623.1522.2722.3922.394,419,190
Dec 24, 202422.2323.1322.1422.8622.865,352,921
Dec 23, 202421.6022.6821.5922.2522.256,876,518
Dec 20, 202421.7621.8821.5021.6221.623,167,301
Dec 19, 202421.2621.8020.9521.7221.723,177,624
Dec 18, 202421.5121.8921.3221.3921.392,997,374
Dec 17, 202421.0721.6521.0721.5021.504,623,620
Dec 16, 202421.9222.1421.0421.1821.186,126,705
Dec 13, 202421.4021.8021.2421.6621.667,865,195
Dec 12, 202421.9421.9921.2021.5221.5211,065,835
Dec 11, 202422.7022.7621.8121.9221.927,511,501
Dec 10, 202423.9123.9122.5722.7222.726,921,834
Dec 9, 202422.9823.5922.8123.3123.314,040,356
Dec 6, 202422.7823.1522.5023.0023.004,221,957
Dec 5, 202423.7123.7822.7722.8822.885,576,379
Dec 4, 202424.1024.2023.6623.8323.833,250,151
Dec 3, 202423.6124.2423.4224.2024.204,269,172
Dec 2, 202423.4124.5023.0723.6023.607,300,567
Nov 29, 202423.3123.7022.1023.5723.578,368,786
Nov 28, 202424.5124.6423.9023.9423.944,327,099
Nov 27, 202423.5424.6023.5024.5624.566,523,260
Nov 26, 202423.4824.2423.3923.6023.604,099,002
Nov 25, 202423.1123.8223.0923.5323.533,810,798
Nov 22, 202423.9324.0423.2023.2323.233,962,091
Nov 21, 202423.3824.0223.2123.7123.714,601,326
Nov 20, 202423.1023.5822.9223.3823.384,067,931
Nov 19, 202423.2623.6422.8823.0823.084,605,485
Nov 18, 202423.4923.9323.0023.1423.143,250,700
Nov 15, 202423.5724.0023.2123.4523.454,302,437
Nov 14, 202423.6924.1123.5223.6123.613,668,509
Nov 13, 202423.8924.1523.3523.7023.703,613,481
Nov 12, 202423.7124.2723.5323.8523.856,085,047
Nov 11, 202424.2824.4823.5023.7723.779,922,991
Nov 8, 202424.6126.2024.1524.5324.5314,876,606
Nov 7, 202423.6924.6823.5024.6024.605,310,929
Nov 6, 202423.7024.8523.6123.8823.885,410,143
Nov 5, 202424.0324.0323.3623.7923.795,962,948
Nov 4, 202422.5224.1722.3823.8423.848,239,317
Nov 1, 202422.0423.2321.7722.5822.588,293,604
Oct 31, 202423.1623.2121.9322.1522.158,427,346
Oct 30, 202423.5623.9422.8823.0223.025,224,069
Oct 29, 202424.6525.0023.2823.4223.4211,199,293
Oct 28, 202423.0825.0522.8524.7524.759,000,151
Oct 25, 202423.0023.2922.4223.2323.235,179,164
Oct 24, 202422.5923.5822.3823.1623.165,868,353
Oct 23, 2024 0.38 Dividend
Oct 23, 202422.3423.0022.0122.5022.504,089,355
Oct 22, 202421.9323.1521.6322.7022.326,232,428
Oct 21, 202422.2022.5121.7121.8321.466,172,718
Oct 18, 202421.4422.5721.4322.1821.816,867,783
Oct 17, 202421.7621.8721.3121.5621.204,657,357
Oct 16, 202421.4021.9321.2021.5621.203,271,190
Oct 15, 202421.3822.2621.2521.6121.255,444,627
Oct 14, 202421.0022.0420.7121.6921.336,412,663
Oct 11, 202421.5621.9820.7120.9520.605,359,162
Oct 10, 202421.9522.5821.1021.7621.4011,034,969
Oct 9, 202421.0022.8920.8521.9921.6215,039,758
Oct 8, 202423.5923.6421.7022.3922.0211,707,158
Sep 30, 202420.4521.4920.3921.4921.1310,338,004
Sep 27, 202418.8419.7318.7819.5419.213,754,329
Sep 26, 202418.7918.8718.4118.7118.405,334,735
Sep 25, 202418.8519.4118.6018.8018.495,033,132
Sep 24, 202418.2018.8417.6818.8018.495,724,700
Sep 23, 202418.0918.3017.9618.2017.903,044,724
Sep 20, 202418.1818.3817.7718.1017.804,887,724
Sep 19, 202418.6618.6918.0118.1717.875,836,902
Sep 18, 202418.6018.8118.2518.5918.283,946,500
Sep 13, 202418.9819.3218.6018.6818.373,095,800
Sep 12, 202419.1019.4419.0419.0418.723,582,700
Sep 11, 202418.6819.1518.6319.0318.712,954,724
Sep 10, 202418.7619.0218.4018.8118.503,430,399
Sep 9, 202418.7819.2018.6318.7618.453,678,266
Sep 6, 202418.8518.9718.5118.8418.523,130,400
Sep 5, 202418.9919.3818.7418.8718.553,611,150
Sep 4, 202418.7518.9918.5318.8818.564,162,700
Sep 3, 202418.8519.1818.6718.9718.653,853,399
Sep 2, 202419.2919.5418.9119.0318.716,278,947
Aug 30, 202419.2919.8218.9419.4819.155,169,803
Aug 29, 202418.5619.3718.4019.3118.994,998,260
Aug 28, 202418.5718.8718.4818.5018.193,158,401
Aug 27, 202418.1018.7218.1018.5818.274,537,500
Aug 26, 202418.3818.6217.6918.2317.925,655,009
Aug 23, 202418.3418.7018.1918.4418.134,143,938
Aug 22, 202418.1718.4618.0318.3418.033,101,487
Aug 21, 202418.2218.4218.0318.3418.033,756,890
Aug 20, 202418.8918.9917.7118.3718.066,147,153
Aug 19, 202417.6018.7017.4918.6418.336,960,636
Aug 16, 202417.4817.8717.3017.6617.363,346,100
Aug 15, 202417.7017.8717.2217.4617.173,742,500
Aug 14, 202417.8418.1017.4817.8017.503,158,000
Aug 13, 202417.5717.7917.4217.7217.421,728,756
Aug 12, 202417.5617.9417.4317.7017.403,932,600
Aug 9, 202417.7018.1417.6317.6317.333,221,690
Aug 8, 202417.7717.9617.4317.6317.333,650,200
Aug 7, 202417.2418.0517.2417.8817.585,618,400
Aug 6, 202417.3517.5617.1717.4017.113,100,291
Aug 5, 202417.4617.8617.1617.2016.914,316,520
Aug 2, 202418.0418.2417.5717.6017.314,072,691
Aug 1, 202417.8718.4817.8118.1517.856,226,200
Jul 31, 202416.9217.9616.8517.8617.566,667,300
Jul 30, 202417.0817.3116.6016.9216.644,504,582
Jul 29, 202417.2717.5517.0417.1616.873,691,205
Jul 26, 202417.1517.5116.8117.4717.185,337,666
Jul 25, 202417.3917.5516.8817.1016.817,653,510
Jul 24, 202417.8818.0517.3617.4417.156,451,100
Jul 23, 202418.7918.8417.9017.9317.635,242,900
Jul 22, 202418.6018.9518.3418.7918.487,176,000
Jul 19, 202418.5319.2218.4018.5318.227,271,960
Jul 18, 202417.8318.6817.6818.5718.268,994,436
Jul 17, 202418.1618.1917.6817.9517.655,246,800
Jul 16, 202418.2518.4117.8818.2317.927,567,523
Jul 15, 202418.3718.5018.0818.4218.117,182,356
Jul 12, 202418.1018.5417.6118.3718.0616,664,126
Jul 11, 202417.3017.8217.3017.8217.528,671,858
Jul 10, 2024 0.52 Dividend
Jul 10, 202416.1616.5416.1116.2015.934,496,700
Jul 9, 202416.4916.8716.3016.6615.875,367,500
Jul 8, 202416.5516.8116.3416.4615.685,064,400
Jul 5, 202416.5716.5716.5716.5715.78-
Jul 4, 202416.6017.0416.5016.5715.784,583,300
Jul 3, 202417.4817.5116.5416.6115.826,393,700
Jul 2, 202417.5517.5516.9017.1516.346,625,200
Jul 1, 202417.0217.7016.7517.4516.628,065,441
Jun 28, 202416.5417.4516.5417.1216.314,935,060
Jun 27, 202417.6117.8716.9217.1016.296,780,622
Jun 26, 202417.5518.0417.3717.7316.896,028,775
Jun 25, 202416.9018.1116.8817.7816.9410,392,187
Jun 24, 202416.9817.3916.8716.9016.108,041,600
Jun 21, 202417.2517.4116.8917.0016.198,445,193
Jun 20, 202418.0018.0017.1617.2516.439,943,364
Jun 19, 202418.6318.6317.9318.0017.157,448,817
Jun 18, 202418.5318.9018.4418.5717.694,028,158
Jun 17, 202418.5618.9518.4218.5117.635,044,100
Jun 14, 202418.7518.8718.5518.6517.774,239,146
Jun 13, 202418.9018.9918.5918.7517.864,409,653
Jun 12, 202419.1019.2818.5618.9618.067,347,496
Jun 11, 202419.2319.4418.9219.2318.325,802,767
Jun 7, 202419.8319.8619.2119.4218.504,000,248
Jun 6, 202419.5819.8619.4219.5618.633,750,132
Jun 5, 202420.2120.2719.5719.7018.773,585,628

Related Tickers

6312.T Freund Corporation
724.00
+0.14%
 
688518.SS Shenzhen United Winners Laser Co., Ltd.
17.25
+4.67%
 
603029.SS Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd.
18.27
-0.05%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
40.41
+2.15%
 
688596.SS Shanghai GenTech Co., Ltd.
34.87
+0.84%
 
603131.SS Shanghai Hugong Electric Group Co.,Ltd.
18.17
+5.03%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.65
+1.28%
 
601882.SS Ningbo Haitian Precision Machinery Co.,Ltd.
18.84
+0.43%
 
603218.SS Riyue Heavy Industry Co.,Ltd
11.55
-0.69%
 
600169.SS TAIYUAN HEAVY
2.4300
-0.82%