Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.00	47.36	45.00	46.42	46.42	9.38%	21,039,160
Mar 24, 2026	41.50	42.58	41.06	42.44	42.44	3.36%	8,308,827
Mar 23, 2026	41.60	42.36	40.70	41.06	41.06	-3.75%	9,049,375
Mar 20, 2026	42.96	43.26	42.30	42.66	42.66	-0.70%	6,982,516
Mar 19, 2026	42.70	43.16	42.62	42.96	42.96	-0.74%	6,946,800
Mar 18, 2026	43.32	43.70	42.90	43.28	43.28	-0.18%	7,354,787
Mar 17, 2026	44.00	44.22	43.08	43.36	43.36	-1.45%	5,907,664
Mar 16, 2026	43.00	44.02	42.86	44.00	44.00	2.33%	4,951,691
Mar 13, 2026	42.80	43.56	42.70	43.00	43.00	-0.92%	10,271,570
Mar 12, 2026	45.00	45.16	42.72	43.40	43.40	-4.36%	15,018,220
Mar 11, 2026	45.32	46.22	45.12	45.38	45.38	0.13%	3,181,700
Mar 10, 2026	45.74	45.74	44.62	45.32	45.32	1.57%	5,207,335
Mar 9, 2026	44.94	44.94	43.16	44.62	44.62	-2.62%	12,929,620
Mar 6, 2026	44.98	46.28	44.70	45.82	45.82	2.87%	6,883,419
Mar 5, 2026	44.80	45.30	43.88	44.54	44.54	-0.18%	6,395,622
Mar 4, 2026	44.36	45.28	44.02	44.62	44.62	-0.71%	10,633,320
Mar 3, 2026	46.04	46.20	44.80	44.94	44.94	-2.39%	6,512,295
Mar 2, 2026	46.22	46.86	45.90	46.04	46.04	-2.87%	8,473,896
Feb 27, 2026	46.78	47.46	46.08	47.40	47.40	1.33%	7,873,692
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