Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Wuxi NCE Power Co.,Ltd. (605111.SS)

Compare
35.84
+0.20
+(0.56%)
As of 11:08:34 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202535.8036.0535.5835.8435.848,587,495
Mar 5, 202536.1136.2035.0635.6435.6417,453,964
Mar 4, 202533.2336.8033.1235.6835.6826,820,576
Mar 3, 202533.6034.2533.1333.6733.6710,681,125
Feb 28, 202534.8035.0533.3433.4633.4614,226,450
Feb 27, 202535.6735.7834.5635.1635.1616,039,976
Feb 26, 202535.5035.8935.1135.6835.6813,192,670
Feb 25, 202535.4035.9535.0735.4735.4715,775,926
Feb 24, 202536.0036.2335.5635.9935.9916,603,098
Feb 21, 202534.9436.3734.8036.1036.1025,393,449
Feb 20, 202535.2935.3534.7134.9434.9415,525,500
Feb 19, 202533.6035.2033.5035.0435.0422,906,843
Feb 18, 202534.4234.7933.3833.6833.6815,978,819
Feb 17, 202534.1734.9033.9034.3834.3817,161,954
Feb 14, 202533.6433.9933.2433.8033.8011,836,007
Feb 13, 202534.5634.5733.7833.8033.8013,705,825
Feb 12, 202533.1834.5733.0734.5634.5622,061,301
Feb 11, 202533.5133.5632.9433.1733.179,978,686
Feb 10, 202533.5933.7933.3333.6633.6612,705,672
Feb 7, 202533.5834.2233.1033.6133.6117,428,464
Feb 6, 202532.3233.6632.1933.5733.5714,688,817
Feb 5, 202532.4932.8632.2732.4532.459,062,609
Jan 27, 202532.8833.0232.0632.0832.087,325,189
Jan 24, 202532.4632.8632.4032.8032.808,810,518
Jan 23, 202533.3033.7032.4932.4932.4911,307,125
Jan 22, 202533.0633.4832.5832.9232.9211,752,676
Jan 21, 202533.0233.3332.6533.3333.3311,096,403
Jan 20, 202533.0533.1932.7732.9132.9110,427,258
Jan 17, 202531.9033.0931.8332.7532.7513,555,920
Jan 16, 202532.2932.7231.6831.9731.979,867,569
Jan 15, 202532.0532.4631.7432.1432.1410,058,556
Jan 14, 202530.9832.1830.6132.0532.0512,327,529
Jan 13, 202530.4831.1230.2830.8130.816,473,653
Jan 10, 202531.2032.0930.8930.9030.9012,114,097
Jan 9, 202530.9032.0030.9031.4931.4912,345,694
Jan 8, 202531.8031.9730.1631.2831.2815,989,313
Jan 7, 202531.4232.0531.3732.0432.049,060,145
Jan 6, 202531.3031.9031.0231.3531.358,110,124
Jan 3, 202532.0732.4631.3031.5431.5411,731,360
Jan 2, 202533.7033.8031.7631.9531.9518,478,710
Dec 31, 202436.1636.3133.8833.9133.9120,565,807
Dec 30, 202436.0336.7535.7636.1536.1512,344,337
Dec 27, 202436.7037.1836.1136.3536.3519,744,893
Dec 26, 202435.7536.7635.6636.5336.5318,013,305
Dec 25, 202436.0536.4235.5535.7535.7512,430,810
Dec 24, 202436.0536.3535.1336.3136.3116,128,406
Dec 23, 202436.7636.9035.5835.7035.7018,868,687
Dec 20, 202437.3437.6436.5936.6136.6134,935,595
Dec 19, 202435.5037.3735.3437.3737.3735,832,260
Dec 18, 202435.3336.0033.4836.0036.0026,473,049
Dec 17, 202434.8835.5534.7034.9134.9114,452,475
Dec 16, 202434.6835.8034.5334.8834.8816,874,263
Dec 13, 202435.2935.7634.6234.8734.8714,981,534
Dec 12, 202435.3935.5834.7835.5735.5711,990,185
Dec 11, 202434.4135.5134.4135.3335.3315,023,980
Dec 10, 202435.2035.3934.5234.5834.5813,013,813
Dec 9, 202434.5334.8433.9834.1634.1610,000,525
Dec 6, 202434.5035.1033.9234.7634.7613,152,996
Dec 5, 202434.4134.6934.1934.4534.4510,432,433
Dec 4, 202435.8636.3534.4834.7234.7221,416,790
Dec 3, 202435.1535.2034.0734.5134.5111,021,906
Dec 2, 202435.0435.3034.8035.1635.1611,141,342
Nov 29, 202434.6835.5833.9235.0035.0015,469,275
Nov 28, 202434.4936.3534.3434.9834.9818,070,143
Nov 27, 202433.4334.4632.7134.4534.4510,841,921
Nov 26, 202433.4134.0333.2633.4333.438,659,085
Nov 25, 202433.9134.0532.7033.4233.4211,539,483
Nov 22, 202435.6536.0633.6533.7233.7214,914,505
Nov 21, 202435.6136.0735.2435.6135.6110,404,967
Nov 20, 202435.5535.9335.2235.7035.7011,498,557
Nov 19, 202434.8835.9934.7535.8335.8312,690,848
Nov 18, 202436.1536.2634.5534.7834.7815,871,246
Nov 15, 202436.5737.7036.1036.1636.1620,665,463
Nov 14, 202438.0938.1936.5136.6036.6015,833,203
Nov 13, 202438.2438.2637.1838.2538.2518,284,228
Nov 12, 202439.5539.5637.9138.4838.4828,976,774
Nov 11, 202439.0040.3138.8839.5539.5542,687,272
Nov 8, 202438.0039.2737.4038.6838.6838,080,675
Nov 7, 202437.1038.1036.7937.6137.6125,517,638
Nov 6, 202436.8837.5036.5036.9036.9028,143,116
Nov 5, 202434.5336.6534.3336.5836.5826,479,877
Nov 4, 202434.0834.8634.0034.5834.5813,222,760
Nov 1, 202435.5035.7334.0534.0934.0918,623,290
Oct 31, 202435.3136.2534.7735.8835.8820,538,135
Oct 30, 202435.3136.2035.0335.4335.4316,889,450
Oct 29, 202437.1237.2035.2735.3035.3026,502,900
Oct 28, 202436.9936.9936.0736.7736.7713,347,712
Oct 25, 202436.5837.5036.1536.9636.9616,616,820
Oct 24, 202436.1636.8835.8036.4536.4514,393,489
Oct 23, 202436.7037.3336.3836.6136.6116,613,488
Oct 22, 202436.6138.1036.4037.1937.1921,422,210
Oct 21, 202436.9938.7036.7637.2037.2033,048,214
Oct 18, 202434.1437.5033.9936.5936.5929,738,491
Oct 17, 202434.4034.9834.1234.1534.1513,904,202
Oct 16, 202433.3934.4933.1334.0334.0312,091,084
Oct 15, 202434.8335.6634.1334.2734.2718,787,477
Oct 14, 2024 0.05 Dividend
Oct 14, 202434.0535.1833.1134.9934.9919,920,409
Oct 11, 202435.6136.0533.5433.9833.9323,094,263
Oct 10, 202437.7838.1935.6036.0535.9929,305,359
Oct 9, 202437.9340.5836.1037.7837.7251,455,915
Oct 8, 202437.9337.9336.6037.9337.8730,540,258
Sep 30, 202432.8034.5031.8434.4834.4330,654,487
Sep 27, 202430.0531.5029.6531.3731.3214,690,854
Sep 26, 202427.7129.5827.7029.5229.4718,323,430
Sep 25, 202428.3228.7727.7527.7627.7214,183,078
Sep 24, 202426.8227.9726.6227.9727.9312,628,001
Sep 23, 202426.5827.0726.4926.7626.726,469,072
Sep 20, 202426.9127.1426.1126.5826.548,639,660
Sep 19, 202426.7527.2526.3326.9826.9410,920,383
Sep 18, 202427.6127.8026.4226.5526.519,899,932
Sep 13, 202427.9128.2827.5327.5327.495,442,460
Sep 12, 202428.7528.8927.9728.0027.966,826,393
Sep 11, 202428.3528.6528.2528.5028.466,485,087
Sep 10, 202427.8028.7527.4228.5328.4910,480,903
Sep 9, 202427.6828.0527.5027.8027.766,086,096
Sep 6, 202428.4228.7527.6827.6827.648,608,540
Sep 5, 202428.3528.7828.1328.4428.406,110,402
Sep 4, 202428.0128.5827.9228.3328.297,159,617
Sep 3, 202428.6229.1528.4128.4928.459,030,882
Sep 2, 202429.7029.9028.5928.6028.5610,435,926
Aug 30, 202428.7030.2428.6929.7429.6915,424,813
Aug 29, 202427.8129.0027.7328.8628.8111,848,695
Aug 28, 202427.4628.1827.3228.0027.968,264,624
Aug 27, 202427.8027.9127.3627.5327.495,989,366
Aug 26, 202427.7328.1627.6027.8527.817,224,707
Aug 23, 202427.8228.2027.7127.7827.748,392,327
Aug 22, 202428.2828.4027.7227.8127.779,144,061
Aug 21, 202428.9829.1728.2428.3628.3211,732,663
Aug 20, 202429.8530.0028.9429.1529.1010,974,234
Aug 19, 202429.5730.2029.4529.8429.7910,118,457
Aug 16, 202430.8630.9429.7029.7329.6815,309,924
Aug 15, 202430.4031.3930.1730.8630.8115,677,366
Aug 14, 202431.7931.9730.6530.6830.6319,503,489
Aug 13, 202430.5732.0830.5531.7231.6727,536,672
Aug 12, 202429.9930.4829.8030.2930.249,794,563
Aug 9, 202431.1231.2530.0930.1730.1214,853,937
Aug 8, 202430.0231.0829.3630.5130.4618,573,545
Aug 7, 202431.0031.2430.3430.5230.4712,005,340
Aug 6, 202431.5831.7630.5131.0731.0212,960,575
Aug 5, 202432.4232.7730.8030.8030.7519,754,790
Aug 2, 202433.8733.9332.5032.6332.5822,042,025
Aug 1, 202433.8434.7933.3033.9333.8826,052,083
Jul 31, 202431.1434.6031.1433.5933.5434,778,639
Jul 30, 202430.2531.6729.5031.6731.6225,906,772
Jul 29, 202430.5331.7430.1030.6030.5518,226,248
Jul 26, 202430.6031.3830.2030.5330.4821,199,258
Jul 25, 202431.0231.4130.5430.8730.8218,874,578
Jul 24, 202433.4033.5531.5031.6031.5533,184,862
Jul 23, 202434.8035.2533.5033.5933.5429,428,482
Jul 22, 202435.4035.7434.8035.1835.1342,885,010
Jul 19, 202432.2635.4032.0535.4035.3450,452,759
Jul 18, 202431.4332.5530.8832.1832.1318,571,098
Jul 17, 202432.3933.0032.0832.1432.0919,871,285
Jul 16, 202430.1832.6030.0132.3932.3426,619,633
Jul 15, 202431.0031.6030.2630.3930.3414,338,028
Jul 12, 202430.9531.2530.2331.1731.1214,890,073
Jul 11, 202430.6732.0030.1231.3631.3123,932,132
Jul 10, 202430.3830.5429.8730.1230.0717,792,651
Jul 9, 202429.5130.8529.3530.7330.6826,110,967
Jul 8, 202429.0030.2528.7129.6629.6118,470,632
Jul 5, 202429.0329.0329.0329.0328.98-
Jul 4, 202429.1530.1828.9529.0328.9813,480,677
Jul 3, 202428.7029.7428.2529.2229.1713,186,485
Jul 2, 202429.4429.5328.6528.7628.7210,784,274
Jul 1, 202430.0330.1228.5629.2429.1922,290,121
Jun 28, 202429.8231.0629.6830.5930.5415,823,712
Jun 27, 202430.5030.8629.8930.0329.9816,218,401
Jun 26, 202430.8831.4830.4131.1731.1214,432,343
Jun 25, 202432.1232.3330.4030.6730.6222,315,805
Jun 24, 202431.4733.3031.4732.1432.0922,923,126
Jun 21, 202431.1832.1230.8331.7431.6916,580,903
Jun 20, 202432.0333.1731.7432.1332.0826,407,308
Jun 19, 202432.3932.7231.5032.1732.1224,147,060
Jun 18, 202432.2832.7031.6632.0732.0224,065,900
Jun 17, 202430.2033.4230.1032.4032.3536,012,475
Jun 14, 2024 0.22 Dividend
Jun 14, 202429.7030.5429.1130.3830.3323,222,041
Jun 14, 2024 1.4:1 Stock Splits
Jun 13, 202429.9331.3429.9129.9929.7339,953,352
Jun 12, 202428.8230.2128.5629.9329.6631,523,395
Jun 11, 202427.5429.1427.5229.0028.7428,802,208
Jun 7, 202427.5728.2127.0427.6227.3819,505,897
Jun 6, 202428.5728.9327.2127.2927.0525,418,934
Jun 5, 202426.8627.8526.8427.3127.0714,594,792
Jun 4, 202426.6527.1826.2127.0926.8512,645,676
Jun 3, 202427.0027.2526.2326.7926.5515,058,099
May 31, 202427.1427.7927.1427.4527.2114,102,804
May 30, 202426.3327.5026.1627.3027.0616,950,378
May 29, 202426.2526.9626.1526.5426.3111,879,478
May 28, 202426.0727.3225.9926.2926.0516,608,839
May 27, 202425.5726.1624.7926.1425.9112,834,577
May 24, 202426.5026.7625.2525.4325.2015,540,862
May 23, 202427.6127.8026.4726.5026.2712,415,536
May 22, 202426.9427.5626.8927.5627.319,753,023
May 21, 202427.2927.3626.8426.9226.687,017,974
May 20, 202427.2927.5727.1127.4127.178,771,560
May 17, 202426.9127.2926.7027.2927.047,818,931
May 16, 202427.3627.4526.9127.0126.778,950,394
May 15, 202427.2527.8927.0127.2126.978,140,518
May 14, 202427.7828.1627.2927.4127.169,949,328
May 13, 202427.9228.1327.4427.7427.5011,469,407
May 10, 202428.9329.2428.1628.2728.0218,087,574
May 9, 202426.8529.2926.8429.0928.8327,615,140
May 8, 202427.7027.8426.7726.8526.619,785,587
May 7, 202427.3827.8627.2627.6927.459,935,555
May 6, 202427.7327.7927.2327.4627.2211,245,050
Apr 30, 202428.0028.2127.0827.1226.8813,104,618
Apr 29, 202426.3627.2426.2627.1926.9511,794,612
Apr 26, 202425.9426.5825.9426.2626.0311,152,514
Apr 25, 202425.2527.0525.0126.1925.9613,837,693
Apr 24, 202424.5125.2624.4925.1724.957,077,330
Apr 23, 202424.4924.8624.1124.4424.226,026,034
Apr 22, 202424.5624.8123.9424.4724.266,977,334
Apr 19, 202425.4225.7924.8124.8424.628,601,164
Apr 18, 202425.7926.2625.0125.8125.598,789,793
Apr 17, 202425.7326.1625.4626.0925.8610,006,138
Apr 16, 202425.5726.3424.6425.3425.1212,258,583
Apr 15, 202425.4927.3425.3826.0125.7814,024,557
Apr 12, 202425.2925.9425.1125.3725.156,700,149
Apr 11, 202425.3726.0125.1425.1924.967,637,345
Apr 10, 202426.7926.8925.4625.6425.4110,080,197
Apr 9, 202426.7927.3626.6226.9526.716,660,246
Apr 8, 202428.0628.1126.8626.8626.6210,733,034
Apr 3, 202427.7628.1327.2327.8327.5811,049,374
Apr 2, 202427.8427.9627.0927.5727.339,682,695
Apr 1, 202426.9427.7726.8627.7727.5312,443,496
Mar 29, 202427.0827.4626.5427.0626.827,570,998
Mar 28, 202426.7127.8626.0827.4427.1921,330,776
Mar 27, 202426.3628.0526.2127.2627.0230,487,066
Mar 26, 202425.4726.9725.4426.5626.3319,744,404
Mar 25, 202426.7527.0025.5025.5425.3115,264,963
Mar 22, 202427.8328.0426.8926.9126.6714,516,930
Mar 21, 202428.4028.5527.5727.6827.4316,587,797
Mar 20, 202427.7128.6427.1428.4328.1822,819,581
Mar 19, 202428.4628.5427.7027.7127.4724,478,018
Mar 18, 202427.1129.0627.1129.0428.7834,436,360
Mar 15, 202427.7628.1126.3627.0926.8526,827,896
Mar 14, 202428.0928.9327.0627.8527.6040,454,398
Mar 13, 202427.1628.6627.1528.6628.4130,382,878
Mar 12, 202424.9926.6424.6426.0625.8320,211,662
Mar 11, 202423.8624.8223.7124.8024.5810,112,585
Mar 8, 202423.6124.1623.4624.0423.839,074,049
Mar 7, 202424.0824.7623.5923.6023.399,586,081
Mar 6, 202424.2424.5323.5824.0823.8710,774,372