Neway Valve
纽威股份 SH603699 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
43.21
-0.39
(-0.89%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
43.78
High
44.01
Low
43.07
Prev close
43.60
Amplitude
2.16%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
43.35
MA10
43.79
MA20
44.14
MA60
46.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.78 | 44.01 | 43.07 | 43.21 | 3M |
| 2 | 2026-09-29 | 42.72 | 44.05 | 42.23 | 43.60 | 4M |
| 3 | 2026-09-28 | 42.54 | 43.19 | 42.10 | 42.80 | 4M |
| 4 | 2026-09-24 | 44.71 | 44.79 | 42.50 | 42.50 | 4M |
| 5 | 2026-09-23 | 44.63 | 45.49 | 44.16 | 44.66 | 3M |
| 6 | 2026-09-22 | 43.80 | 45.36 | 43.66 | 44.60 | 5M |
| 7 | 2026-09-21 | 44.80 | 45.69 | 43.53 | 43.57 | 5M |
| 8 | 2026-09-18 | 44.45 | 45.22 | 44.07 | 44.92 | 4M |
| 9 | 2026-09-17 | 43.19 | 44.94 | 43.10 | 44.40 | 6M |
| 10 | 2026-09-16 | 43.11 | 43.63 | 42.57 | 43.62 | 3M |
| 11 | 2026-09-15 | 43.38 | 43.87 | 42.50 | 43.26 | 3M |
| 12 | 2026-09-14 | 43.55 | 43.81 | 43.00 | 43.37 | 4M |
52W
Data range
35.14
26.0%
66.14
High/low over the last 250 trading days, and where the price sits.
← Stocks