Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	47.80	48.20	46.56	46.98	46.98	-2.00%	8,300,960
Jan 30, 2026	49.16	49.72	47.78	47.94	47.94	-3.70%	7,302,709
Jan 29, 2026	49.30	49.96	49.16	49.78	49.78	-0.84%	6,121,849
Jan 28, 2026	49.10	50.35	49.04	50.20	50.20	2.24%	7,585,336
Jan 27, 2026	48.50	49.64	48.50	49.10	49.10	0.90%	3,509,762
Jan 26, 2026	50.10	50.35	48.24	48.66	48.66	-3.26%	7,218,928
Jan 23, 2026	50.75	50.90	50.05	50.30	50.30	0.10%	4,551,365
Jan 22, 2026	50.10	51.40	50.10	50.25	50.25	-0.10%	4,664,605
Jan 21, 2026	49.72	50.60	49.72	50.30	50.30	1.41%	4,178,612
Jan 20, 2026	49.50	50.30	49.14	49.60	49.60	0.24%	3,692,600
Jan 19, 2026	50.30	50.85	49.34	49.48	49.48	-2.69%	3,121,000
Jan 16, 2026	51.30	51.85	50.70	50.85	50.85	-0.39%	2,960,107
Jan 15, 2026	50.70	51.20	50.10	51.05	51.05	0.69%	7,642,605
Jan 14, 2026	49.44	51.20	49.16	50.70	50.70	6.02%	13,226,379
Jan 13, 2026	48.12	48.50	47.46	47.82	47.82	-0.62%	4,989,142
Jan 12, 2026	47.16	48.12	46.40	48.12	48.12	2.91%	6,466,899
Jan 9, 2026	47.48	48.06	46.70	46.76	46.76	-1.52%	5,903,538
Jan 8, 2026	47.30	48.04	46.94	47.48	47.48	-0.88%	6,150,358
Jan 7, 2026	48.00	48.14	47.54	47.90	47.90	-0.58%	3,887,501
Jan 6, 2026	47.34	48.76	47.34	48.18	48.18	1.77%	6,537,214
Jan 5, 2026	47.80	47.90	47.02	47.34	47.34	-1.95%	3,393,385
Jan 2, 2026	46.84	48.28	46.76	48.28	48.28	3.07%	3,178,705
Dec 31, 2025	47.30	48.04	46.76	46.84	46.84	-1.80%	1,977,600
Dec 30, 2025	47.00	47.80	46.80	47.70	47.70	1.15%	3,563,420
Dec 29, 2025	49.00	49.00	47.06	47.16	47.16	-3.00%	3,919,061
Dec 24, 2025	48.06	48.96	47.54	48.62	48.62	1.17%	2,864,100
Dec 23, 2025	48.50	48.76	47.78	48.06	48.06	-0.21%	2,939,791
Dec 22, 2025	47.66	48.36	47.50	48.16	48.16	1.39%	4,219,919
Dec 19, 2025	46.78	47.88	46.52	47.50	47.50	3.76%	7,560,771
Dec 18, 2025	45.72	45.98	45.42	45.78	45.78	-0.13%	4,166,744
Dec 17, 2025	44.90	46.04	45.08	45.84	45.84	2.00%	5,549,245
Dec 16, 2025	45.12	45.82	44.60	44.94	44.94	-0.40%	6,067,410
Dec 15, 2025	46.00	46.62	45.04	45.12	45.12	-3.88%	9,083,077
Dec 12, 2025	45.92	47.24	45.92	46.94	46.94	2.22%	7,589,260
Dec 11, 2025	46.50	46.80	45.44	45.92	45.92	-0.73%	6,788,890
Dec 10, 2025	46.60	47.00	45.48	46.26	46.26	-1.15%	11,751,289
Dec 9, 2025	46.80	47.22	46.58	46.80	46.80	-0.55%	4,575,230
Dec 8, 2025	47.68	48.22	46.88	47.06	47.06	-2.12%	10,942,320
Dec 5, 2025	48.14	48.32	47.82	48.08	48.08	-0.12%	7,696,402
Dec 4, 2025	48.26	48.80	47.60	48.14	48.14	0.08%	3,923,677
Dec 3, 2025	48.40	48.92	47.80	48.10	48.10	-2.51%	9,771,256
Dec 2, 2025	49.38	49.90	49.08	49.34	49.34	-	3,625,055
Dec 1, 2025	48.48	49.58	48.18	49.34	49.34	1.07%	6,304,742
Nov 28, 2025	50.60	50.85	48.66	48.82	48.82	-3.23%	10,482,630
Nov 27, 2025	50.80	50.95	50.30	50.45	50.45	-0.69%	3,586,082
Nov 26, 2025	51.60	51.70	50.60	50.80	50.80	0.30%	3,049,768
Nov 25, 2025	50.75	51.20	50.50	50.65	50.65	-0.20%	3,605,725
Nov 24, 2025	50.30	50.90	50.15	50.75	50.75	0.89%	7,909,299
Nov 21, 2025	50.75	51.10	50.20	50.30	50.30	-1.28%	4,814,314
Nov 20, 2025	51.75	52.25	50.35	50.95	50.95	-1.55%	10,311,890