Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	42.00	42.10	40.62	41.66	41.66	3.02%	6,321,247
Jul 2, 2026	39.30	41.40	39.22	40.44	40.44	2.07%	11,417,530
Jun 30, 2026	42.50	42.82	39.34	39.62	39.62	-8.41%	20,050,430
Jun 29, 2026	42.48	43.98	42.04	43.26	43.26	1.69%	6,632,586
Jun 26, 2026	43.12	43.12	41.56	42.54	42.54	-1.35%	6,794,489
Jun 25, 2026	42.50	43.76	41.96	43.12	43.12	2.76%	7,115,652
Jun 24, 2026	41.40	42.50	41.40	41.96	41.96	0.43%	5,957,312
Jun 23, 2026	41.70	42.14	41.26	41.78	41.78	0.14%	5,409,525
Jun 22, 2026	41.64	41.94	40.74	41.72	41.72	-0.33%	3,279,411
Jun 18, 2026	42.58	42.58	41.32	41.86	41.86	-2.10%	5,877,487
Jun 17, 2026	44.20	44.38	42.62	42.76	42.76	-2.95%	4,534,098
Jun 16, 2026	43.90	44.50	43.54	44.06	44.06	-0.54%	2,989,490
Jun 15, 2026	44.74	44.80	43.92	44.30	44.30	0.54%	3,710,848
Jun 12, 2026	42.90	44.56	42.50	44.06	44.06	3.67%	6,265,532
Jun 11, 2026	42.30	43.14	42.30	42.50	42.50	-0.28%	3,851,693
Jun 10, 2026	41.74	42.78	41.40	42.62	42.62	0.85%	6,977,717
Jun 9, 2026	42.04	42.54	41.82	42.26	42.26	0.14%	4,393,042
Jun 8, 2026	41.26	42.30	41.00	42.20	42.20	0.05%	5,437,042
Jun 5, 2026	42.82	42.98	42.00	42.18	42.18	-1.49%	5,962,893
Jun 4, 2026	42.88	43.26	42.38	42.82	42.82	-1.15%	5,059,308
Jun 3, 2026	44.00	44.00	42.78	43.32	43.32	-1.63%	5,631,604
Jun 2, 2026	43.50	44.28	43.26	44.04	44.04	1.10%	5,179,238
Jun 1, 2026	42.14	43.72	42.14	43.56	43.56	1.78%	6,638,427
May 29, 2026	42.48	43.40	42.10	42.80	42.80	0.75%	26,657,680
May 28, 2026	42.68	43.02	41.84	42.48	42.48	-1.35%	7,654,418
May 27, 2026	44.04	44.72	42.90	43.06	43.06	-2.23%	9,010,940
May 26, 2026	42.60	44.34	42.10	44.04	44.04	3.38%	14,069,600
May 22, 2026	43.28	43.28	42.38	42.60	42.60	0.61%	7,624,262
May 21, 2026	42.20	43.00	41.94	42.34	42.34	0.36%	5,609,036
May 20, 2026	42.80	43.38	42.30	43.32	42.19	0.60%	7,127,168
May 19, 2026	42.88	43.54	42.54	43.06	41.94	0.42%	7,769,106
May 18, 2026	43.66	43.84	42.42	42.88	41.76	-1.79%	7,426,025
May 15, 2026	44.68	44.70	43.36	43.66	42.52	-2.54%	8,945,233
May 14, 2026	46.30	46.30	44.66	44.80	43.63	-2.40%	7,255,516
May 13, 2026	45.62	46.12	45.20	45.90	44.70	0.17%	6,298,564
May 12, 2026	45.82	46.18	45.48	45.82	44.62	-	3,355,063
May 11, 2026	46.30	46.30	44.90	45.82	44.62	-0.74%	8,118,816
May 8, 2026	45.58	46.68	45.58	46.16	44.96	-1.91%	5,651,856
May 7, 2026	47.00	47.60	46.54	47.06	45.83	2.08%	4,659,487
May 6, 2026	46.58	46.74	45.56	46.10	44.90	0.88%	5,526,856
May 5, 2026	46.36	46.36	44.96	45.70	44.51	-1.42%	3,688,091
May 4, 2026	47.80	47.80	46.36	46.36	45.15	-0.94%	3,104,337
Apr 30, 2026	47.60	48.08	46.58	46.80	45.58	-2.86%	9,634,815
Apr 29, 2026	47.16	48.18	46.52	48.18	46.92	3.61%	8,038,135
Apr 28, 2026	46.64	47.00	46.30	46.50	45.29	-0.90%	3,801,908
Apr 27, 2026	47.20	47.26	46.38	46.92	45.70	0.04%	3,054,566
Apr 24, 2026	47.48	47.50	46.68	46.90	45.68	-0.89%	2,609,541
Apr 23, 2026	48.14	48.34	46.92	47.32	46.09	-1.70%	4,216,430
Apr 22, 2026	48.30	48.62	47.82	48.14	46.88	-0.86%	2,722,123
Apr 21, 2026	49.34	49.34	48.44	48.56	47.29	-0.29%	3,304,367