Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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