Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.54	43.18	42.50	42.70	42.70	0.38%	3,690,763
Aug 13, 2026	42.60	43.00	42.12	42.54	42.54	-0.33%	6,079,432
Aug 12, 2026	42.80	43.34	42.62	42.68	42.68	-1.02%	4,539,021
Aug 11, 2026	44.18	44.30	43.12	43.12	43.12	-2.71%	4,909,500
Aug 10, 2026	42.44	44.46	42.42	44.32	44.32	4.78%	10,068,899
Aug 7, 2026	42.10	42.42	41.80	42.30	42.30	-0.38%	5,690,221
Aug 6, 2026	41.80	42.86	41.56	42.46	42.46	1.05%	5,633,956
Aug 5, 2026	42.20	42.64	41.84	42.02	42.02	-1.45%	7,023,026
Aug 4, 2026	43.58	43.58	42.22	42.64	42.64	-2.20%	5,366,416
Aug 3, 2026	43.92	44.38	43.24	43.60	43.60	-0.41%	6,037,334
Jul 31, 2026	45.02	45.10	43.46	43.78	43.78	-3.91%	8,658,806
Jul 30, 2026	45.30	45.98	45.10	45.56	45.56	1.47%	11,979,726
Jul 29, 2026	42.04	45.30	42.04	44.90	44.90	7.26%	18,783,447
Jul 28, 2026	40.20	41.94	40.12	41.86	41.86	3.77%	10,524,930
Jul 27, 2026	39.90	40.56	39.90	40.34	40.34	1.10%	5,254,780
Jul 24, 2026	40.02	40.34	39.28	39.90	39.90	-1.34%	8,812,915
Jul 23, 2026	43.02	43.14	40.30	40.44	40.44	-5.73%	13,396,590
Jul 22, 2026	42.44	43.14	41.40	42.90	42.90	1.08%	9,337,661
Jul 21, 2026	41.30	43.20	41.30	42.44	42.44	0.52%	7,383,618
Jul 20, 2026	42.70	42.86	40.92	42.22	42.22	-	9,180,339
Jul 17, 2026	42.38	42.94	41.54	42.22	42.22	0.48%	8,450,208
Jul 16, 2026	42.10	42.64	41.64	42.02	42.02	1.06%	6,200,109
Jul 15, 2026	41.00	42.00	41.00	41.58	41.58	0.34%	4,396,921
Jul 14, 2026	41.02	41.64	40.30	41.44	41.44	1.02%	4,914,727
Jul 13, 2026	39.74	41.02	39.66	41.02	41.02	3.22%	5,133,548
Jul 10, 2026	40.28	40.90	39.60	39.74	39.74	-1.34%	7,124,803
Jul 9, 2026	40.24	40.72	39.88	40.28	40.28	-1.18%	9,923,470
Jul 8, 2026	40.48	41.06	40.38	40.76	40.76	1.44%	6,619,456
Jul 7, 2026	41.20	41.52	39.64	40.18	40.18	-3.27%	9,493,000
Jul 6, 2026	41.60	41.92	40.98	41.54	41.54	-0.29%	8,833,579
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