Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	44.42	45.14	44.10	44.92	44.92	0.27%	11,698,606
Nov 3, 2026	43.56	44.84	43.50	44.80	44.80	3.08%	11,690,406
Nov 2, 2026	42.30	43.76	42.20	43.46	43.46	2.65%	12,824,089
Oct 30, 2026	40.38	42.40	40.02	42.34	42.34	5.90%	10,767,482
Oct 29, 2026	40.58	41.00	39.90	39.98	39.98	-1.33%	5,249,359
Oct 28, 2026	40.88	41.00	40.08	40.52	40.52	-0.88%	5,315,728
Oct 27, 2026	41.34	41.74	40.36	40.88	40.88	-1.26%	4,899,053
Oct 26, 2026	41.88	41.88	41.20	41.40	41.40	-0.29%	4,338,140
Oct 23, 2026	40.68	42.02	40.28	41.52	41.52	3.64%	6,133,843
Oct 22, 2026	41.06	41.06	40.02	40.06	40.06	-2.39%	4,760,232
Oct 21, 2026	42.30	42.30	40.80	41.04	41.04	-2.01%	4,594,132
Oct 20, 2026	41.58	42.56	41.16	41.88	41.88	1.65%	6,160,230
Oct 16, 2026	41.80	41.80	40.68	41.20	41.20	-0.43%	5,019,767
Oct 15, 2026	41.40	41.54	40.66	41.38	41.38	-	6,687,065
Oct 14, 2026	41.38	42.04	40.88	41.38	41.38	-0.43%	6,830,842
Oct 13, 2026	41.60	41.60	40.84	41.56	41.56	0.24%	4,680,780
Oct 12, 2026	41.98	42.36	41.36	41.46	41.46	-0.38%	4,254,653
Oct 9, 2026	40.80	41.76	40.50	41.62	41.62	2.92%	6,734,101
Oct 8, 2026	39.76	40.58	39.42	40.44	40.44	1.71%	5,085,243
Oct 7, 2026	39.80	40.32	39.36	39.76	39.76	1.02%	2,075,617
Oct 6, 2026	40.70	40.70	39.02	39.36	39.36	-1.55%	3,054,514
Oct 5, 2026	39.50	39.98	39.22	39.98	39.98	1.11%	4,257,769
Oct 2, 2026	39.84	39.88	38.94	39.54	39.54	-0.75%	4,953,429
Sep 30, 2026	39.56	40.08	39.08	39.84	39.84	0.81%	6,481,355
Sep 29, 2026	39.80	39.80	38.84	39.52	39.52	0.15%	7,268,081
Sep 28, 2026	38.60	39.52	38.60	39.46	39.46	2.76%	4,804,650
Sep 25, 2026	39.02	39.04	37.90	38.40	38.40	-1.84%	2,897,608
Sep 24, 2026	38.80	39.16	38.64	39.12	39.12	0.36%	3,411,747
Sep 23, 2026	39.08	39.20	38.88	38.98	38.98	-0.26%	2,946,735
Sep 22, 2026	39.50	39.50	38.76	39.08	39.08	-0.46%	3,566,290
Sep 21, 2026	38.64	39.26	38.40	39.26	39.26	1.71%	5,501,829
Sep 18, 2026	39.16	39.20	38.50	38.60	38.60	-0.92%	6,956,001
Sep 17, 2026	38.98	39.36	38.62	38.96	38.96	-1.07%	5,505,330
Sep 16, 2026	39.50	39.94	39.00	39.38	39.38	-0.15%	3,944,000
Sep 15, 2026	40.08	40.08	39.42	39.44	39.44	-0.75%	2,858,042
Sep 14, 2026	40.00	40.16	39.46	39.74	39.74	0.61%	3,839,618
Sep 11, 2026	39.20	39.72	38.96	39.50	39.50	-0.20%	4,315,588
Sep 10, 2026	40.58	40.58	39.52	39.58	39.58	-2.46%	10,066,750
Sep 9, 2026	41.00	41.28	40.42	40.58	40.58	-1.27%	6,849,672
Sep 8, 2026	41.28	41.88	40.92	41.10	41.10	-1.77%	7,342,825
Sep 7, 2026	42.40	42.40	41.70	41.84	41.84	-1.32%	2,686,046
Sep 4, 2026	41.84	42.68	41.74	42.40	42.40	2.12%	5,843,407
Sep 3, 2026	42.80	42.80	41.36	41.52	41.52	-0.67%	3,848,180
Sep 2, 2026	40.70	42.06	40.70	41.80	41.80	0.58%	6,523,520
Sep 1, 2026	43.02	43.02	41.50	41.56	41.56	-3.39%	5,873,828
Aug 31, 2026	43.00	43.92	42.76	43.02	43.02	-1.10%	10,092,821
Aug 28, 2026	42.70	44.16	42.64	43.50	43.50	1.30%	6,899,950
Aug 27, 2026	44.08	44.62	42.82	42.94	42.94	-2.59%	6,235,483
Aug 26, 2026	44.20	45.18	42.50	44.08	44.08	2.42%	13,457,605
Aug 25, 2026	42.70	43.34	41.90	43.04	43.04	-0.23%	9,118,598