Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	47.98	48.28	46.76	46.78	46.78	-1.56%	5,979,816
Feb 25, 2026	47.28	47.96	47.22	47.52	47.52	0.64%	5,332,601
Feb 24, 2026	47.48	47.72	46.92	47.22	47.22	-2.11%	5,276,205
Feb 23, 2026	47.80	48.26	47.78	48.24	48.24	2.51%	2,895,370
Feb 20, 2026	48.16	48.36	46.96	47.06	47.06	-2.45%	3,063,473
Feb 16, 2026	47.56	48.24	47.22	48.24	48.24	1.90%	1,040,644
Feb 13, 2026	48.66	48.66	47.30	47.34	47.34	-1.87%	3,328,868
Feb 12, 2026	49.26	49.26	48.22	48.24	48.24	-2.07%	1,944,291
Feb 11, 2026	49.28	49.30	48.68	49.26	49.26	0.86%	3,575,851
Feb 10, 2026	49.78	50.20	48.50	48.84	48.84	-1.77%	3,819,352
Feb 9, 2026	49.00	49.80	48.76	49.72	49.72	2.77%	4,279,830
Feb 6, 2026	48.14	48.96	48.10	48.38	48.38	-1.18%	5,015,268
Feb 5, 2026	47.50	49.50	47.50	48.96	48.96	1.41%	7,794,674
Feb 4, 2026	46.96	48.64	46.90	48.28	48.28	2.81%	6,669,941
Feb 3, 2026	47.36	48.44	46.68	46.96	46.96	-0.04%	5,502,285
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