Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	46.64	47.16	46.10	46.44	46.44	0.43%	4,850,511
Aug 21, 2025	47.18	47.28	46.04	46.24	46.24	-1.99%	7,629,600
Aug 20, 2025	46.90	47.58	46.78	47.18	47.18	0.17%	5,363,186
Aug 19, 2025	46.36	47.68	46.36	47.10	47.10	1.51%	6,827,000
Aug 18, 2025	46.68	46.92	46.40	46.40	46.40	-0.60%	5,255,561
Aug 15, 2025	47.60	47.84	46.46	46.68	46.68	-2.34%	7,514,908
Aug 14, 2025	48.00	48.20	47.30	47.80	47.80	-0.13%	4,606,095
Aug 13, 2025	47.60	47.90	46.86	47.86	47.86	1.79%	7,547,772
Aug 12, 2025	46.50	47.50	46.46	47.02	47.02	1.12%	5,200,881
Aug 11, 2025	47.06	47.12	46.40	46.50	46.50	-0.04%	3,767,933
Aug 8, 2025	46.42	47.00	46.22	46.52	46.52	0.22%	6,953,054
Aug 7, 2025	45.40	46.78	45.38	46.42	46.42	2.25%	6,499,198
Aug 6, 2025	45.20	45.98	45.20	45.40	45.40	-0.09%	4,339,462
Aug 5, 2025	45.00	45.72	44.96	45.44	45.44	0.53%	4,804,620
Aug 4, 2025	45.72	45.74	45.10	45.20	45.20	0.56%	4,651,500
Aug 1, 2025	45.40	46.60	44.90	44.95	44.95	-1.10%	8,907,408
Jul 31, 2025	46.65	47.25	45.25	45.45	45.45	-2.47%	8,194,246
Jul 30, 2025	46.65	47.30	46.30	46.60	46.60	0.43%	8,903,472
Jul 29, 2025	44.65	46.55	44.65	46.40	46.40	2.65%	8,506,951
Jul 28, 2025	46.50	46.80	44.40	45.20	45.20	-2.80%	15,321,380
Jul 25, 2025	45.80	47.40	45.50	46.50	46.50	3.56%	15,359,020
Jul 24, 2025	45.00	45.45	44.35	44.90	44.90	-0.22%	9,679,347
Jul 23, 2025	45.90	46.35	44.55	45.00	45.00	-0.55%	13,010,437
Jul 22, 2025	45.00	45.80	44.35	45.25	45.25	2.26%	13,101,174
Jul 21, 2025	43.30	45.00	43.05	44.25	44.25	2.91%	16,406,157
Jul 18, 2025	42.35	43.60	41.70	43.00	43.00	3.74%	12,202,672
Jul 17, 2025	40.45	42.15	40.45	41.45	41.45	2.47%	11,263,032
Jul 16, 2025	40.85	41.40	40.25	40.45	40.45	-0.98%	7,895,138
Jul 15, 2025	40.25	41.90	40.20	40.85	40.85	2.25%	10,722,408
Jul 14, 2025	39.65	40.50	39.45	39.95	39.95	2.17%	9,168,023
Jul 11, 2025	38.95	39.75	38.90	39.10	39.10	-0.13%	4,965,483
Jul 10, 2025	38.75	39.30	38.30	39.15	39.15	1.29%	5,407,978
Jul 9, 2025	38.85	39.30	38.55	38.65	38.65	-1.40%	5,559,860
Jul 8, 2025	39.35	39.35	38.10	39.20	39.20	-0.38%	9,786,588
Jul 7, 2025	40.15	40.45	39.15	39.35	39.35	-1.99%	6,043,874
Jul 4, 2025	40.20	40.45	39.65	40.15	40.15	-0.12%	3,846,221
Jul 3, 2025	40.40	40.80	39.85	40.20	40.20	-0.50%	6,049,266
Jul 2, 2025	40.55	41.10	40.15	40.40	40.40	0.75%	4,547,108
Jun 30, 2025	40.70	40.80	39.85	40.10	40.10	-0.74%	6,260,832
Jun 27, 2025	40.50	40.95	40.15	40.40	40.40	-0.74%	5,424,917
Jun 26, 2025	39.50	41.15	39.50	40.70	40.70	0.87%	6,193,439
Jun 25, 2025	39.05	40.55	39.05	40.35	40.35	3.33%	8,194,290
Jun 24, 2025	38.15	39.40	38.15	39.05	39.05	2.90%	5,534,055
Jun 23, 2025	38.35	38.35	37.35	37.95	37.95	-1.04%	5,393,485
Jun 20, 2025	38.45	38.55	38.00	38.35	38.35	0.26%	8,154,528
Jun 19, 2025	39.10	39.20	38.20	38.25	38.25	-2.17%	4,816,400
Jun 18, 2025	39.15	39.45	38.80	39.10	39.10	-0.38%	3,624,237
Jun 17, 2025	39.85	39.85	39.05	39.25	39.25	-1.26%	3,959,780
Jun 16, 2025	39.10	40.75	39.05	39.75	39.75	1.53%	6,486,404
Jun 13, 2025	38.65	39.30	38.40	39.15	39.15	1.29%	6,730,122