Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	46.36	46.36	44.96	45.70	45.70	-1.42%	3,688,091
May 4, 2026	47.80	47.80	46.36	46.36	46.36	-0.94%	3,104,337
Apr 30, 2026	47.60	48.08	46.58	46.80	46.80	-2.86%	9,634,815
Apr 29, 2026	47.16	48.18	46.52	48.18	48.18	3.61%	8,038,135
Apr 28, 2026	46.64	47.00	46.30	46.50	46.50	-0.90%	3,801,908
Apr 27, 2026	47.20	47.26	46.38	46.92	46.92	0.04%	3,054,566
Apr 24, 2026	47.48	47.50	46.68	46.90	46.90	-0.89%	2,609,541
Apr 23, 2026	48.14	48.34	46.92	47.32	47.32	-1.70%	4,216,430
Apr 22, 2026	48.30	48.62	47.82	48.14	48.14	-0.86%	2,722,123
Apr 21, 2026	49.34	49.34	48.44	48.56	48.56	-0.29%	3,304,367
Apr 20, 2026	46.68	49.30	46.46	48.70	48.70	5.50%	13,439,860
Apr 17, 2026	46.00	46.44	45.46	46.16	46.16	-0.99%	5,663,240
Apr 16, 2026	47.08	47.48	46.16	46.62	46.62	-0.98%	3,861,034
Apr 15, 2026	47.32	47.72	47.02	47.08	47.08	0.21%	4,640,781
Apr 14, 2026	47.44	47.66	46.60	46.98	46.98	0.60%	4,202,346
Apr 13, 2026	47.30	47.30	46.48	46.70	46.70	-1.27%	4,128,551
Apr 10, 2026	48.48	48.48	47.22	47.30	47.30	-1.17%	7,435,863
Apr 9, 2026	48.68	48.92	47.74	47.86	47.86	-1.77%	7,330,102
Apr 8, 2026	49.30	49.88	48.46	48.72	48.72	2.44%	10,454,480
Apr 2, 2026	47.82	47.92	47.14	47.56	47.56	-0.54%	5,051,871
Apr 1, 2026	47.98	48.68	47.64	47.82	47.82	1.92%	12,233,700
Mar 31, 2026	45.20	46.92	45.20	46.92	46.92	3.81%	13,094,520
Mar 30, 2026	43.62	45.52	43.58	45.20	45.20	1.12%	8,058,169
Mar 27, 2026	44.44	45.62	44.22	44.70	44.70	0.31%	6,907,200
Mar 26, 2026	46.42	46.66	44.40	44.56	44.56	-4.01%	10,351,550
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