Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	53.80	53.80	52.40	52.60	52.60	-2.32%	4,642,720
Nov 17, 2025	54.20	54.20	53.50	53.85	53.85	-0.74%	5,277,025
Nov 14, 2025	54.90	55.40	54.10	54.25	54.25	-1.36%	2,337,499
Nov 13, 2025	56.05	56.05	54.45	55.00	55.00	-1.96%	4,120,254
Nov 12, 2025	54.10	56.25	54.10	56.10	56.10	3.79%	11,219,160
Nov 11, 2025	53.90	54.10	53.60	54.05	54.05	0.28%	3,624,887
Nov 10, 2025	52.60	54.10	52.40	53.90	53.90	2.47%	3,732,650
Nov 7, 2025	52.60	52.70	52.35	52.60	52.60	-	2,485,187
Nov 6, 2025	50.75	52.60	50.50	52.60	52.60	3.44%	5,384,139
Nov 5, 2025	51.00	51.05	50.25	50.85	50.85	-0.88%	5,339,329
Nov 4, 2025	51.95	52.85	51.15	51.30	51.30	-1.91%	4,581,234
Nov 3, 2025	52.00	52.90	51.20	52.30	52.30	1.36%	4,298,147
Oct 31, 2025	52.00	52.20	51.40	51.60	51.60	-0.29%	4,564,795
Oct 30, 2025	53.30	53.30	51.40	51.75	51.75	-1.52%	8,680,376
Oct 28, 2025	54.65	54.65	52.25	52.55	52.55	-2.32%	9,656,181
Oct 27, 2025	53.95	54.60	53.10	53.80	53.80	-0.28%	5,563,700
Oct 24, 2025	55.20	55.45	53.90	53.95	53.95	-0.92%	3,914,685
Oct 23, 2025	54.00	54.80	53.90	54.45	54.45	0.37%	3,112,610
Oct 22, 2025	54.70	55.05	53.90	54.25	54.25	-1.45%	2,645,738
Oct 21, 2025	54.55	55.40	54.55	55.05	55.05	0.92%	3,491,897
Oct 20, 2025	54.85	54.95	54.15	54.55	54.55	2.35%	4,492,761
Oct 17, 2025	55.00	55.90	52.85	53.30	53.30	-2.74%	8,178,060
Oct 16, 2025	53.40	55.55	53.40	54.80	54.80	1.01%	6,459,234
Oct 15, 2025	54.50	54.50	53.00	54.25	54.25	1.40%	6,929,581
Oct 14, 2025	54.20	54.35	53.15	53.50	53.50	-0.93%	5,878,207
Oct 13, 2025	53.05	54.20	52.80	54.00	54.00	-0.09%	6,277,056
Oct 10, 2025	54.20	54.95	53.35	54.05	54.05	-0.28%	4,604,416
Oct 9, 2025	53.50	54.85	53.20	54.20	54.20	2.26%	7,235,508
Oct 8, 2025	53.45	54.10	52.80	53.00	53.00	-0.47%	4,425,268
Oct 6, 2025	53.70	53.75	52.90	53.25	53.25	-0.93%	2,944,495
Oct 3, 2025	53.80	54.35	53.35	53.75	53.75	-0.74%	1,914,185
Oct 2, 2025	53.20	54.35	52.55	54.15	54.15	0.46%	3,183,358
Sep 30, 2025	54.60	54.70	53.20	53.90	53.90	0.56%	5,207,281
Sep 29, 2025	52.85	53.95	52.35	53.60	53.60	2.68%	7,527,882
Sep 26, 2025	52.10	52.85	51.50	52.20	52.20	0.19%	6,438,491
Sep 25, 2025	53.00	53.00	51.60	52.10	52.10	-1.70%	10,821,280
Sep 24, 2025	52.20	53.35	52.00	53.00	53.00	1.15%	5,780,612
Sep 23, 2025	53.65	53.85	51.95	52.40	52.40	-2.33%	7,703,845
Sep 22, 2025	54.40	54.45	53.15	53.65	53.65	-1.38%	7,184,155
Sep 19, 2025	53.70	54.90	53.70	54.40	54.40	1.30%	7,024,814
Sep 18, 2025	53.50	54.65	53.20	53.70	53.70	-1.65%	7,191,544
Sep 17, 2025	53.90	54.65	53.10	54.60	54.60	1.20%	9,046,635
Sep 16, 2025	54.50	54.55	53.35	53.95	53.95	-0.92%	7,783,775
Sep 15, 2025	52.30	54.50	52.20	54.45	54.45	4.11%	8,392,812
Sep 12, 2025	53.90	53.90	51.70	52.30	52.30	-0.76%	5,894,276
Sep 11, 2025	52.25	52.95	51.60	52.70	52.70	-	5,402,819
Sep 10, 2025	51.85	53.00	51.85	52.70	52.70	1.64%	5,434,629
Sep 9, 2025	50.95	52.60	50.60	51.85	51.85	1.97%	8,766,588
Sep 8, 2025	51.00	51.05	50.50	50.85	50.85	-0.20%	2,609,228
Sep 5, 2025	49.80	51.05	49.76	50.95	50.95	2.06%	4,279,955