Nongfu Spring Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	46.68	49.30	46.46	48.70	47.43	5.50%	13,439,860
Apr 17, 2026	46.00	46.44	45.46	46.16	44.96	-0.99%	5,663,240
Apr 16, 2026	47.08	47.48	46.16	46.62	45.40	-0.98%	3,861,034
Apr 15, 2026	47.32	47.72	47.02	47.08	45.85	0.21%	4,640,781
Apr 14, 2026	47.44	47.66	46.60	46.98	45.75	0.60%	4,202,346
Apr 13, 2026	47.30	47.30	46.48	46.70	45.48	-1.27%	4,128,551
Apr 10, 2026	48.48	48.48	47.22	47.30	46.07	-1.17%	7,435,863
Apr 9, 2026	48.68	48.92	47.74	47.86	46.61	-1.77%	7,330,102
Apr 8, 2026	49.30	49.88	48.46	48.72	47.45	2.44%	10,454,480
Apr 2, 2026	47.82	47.92	47.14	47.56	46.32	-0.54%	5,051,871
Apr 1, 2026	47.98	48.68	47.64	47.82	46.57	1.92%	12,233,700
Mar 31, 2026	45.20	46.92	45.20	46.92	45.70	3.81%	13,094,520
Mar 30, 2026	43.62	45.52	43.58	45.20	44.02	1.12%	8,058,169
Mar 27, 2026	44.44	45.62	44.22	44.70	43.53	0.31%	6,907,200
Mar 26, 2026	46.42	46.66	44.40	44.56	43.40	-4.01%	10,351,550
Mar 25, 2026	45.00	47.36	45.00	46.42	45.21	9.38%	21,039,160
Mar 24, 2026	41.50	42.58	41.06	42.44	41.33	3.36%	8,308,827
Mar 23, 2026	41.60	42.36	40.70	41.06	39.99	-3.75%	9,049,375
Mar 20, 2026	42.96	43.26	42.30	42.66	41.55	-0.70%	6,982,516
Mar 19, 2026	42.70	43.16	42.62	42.96	41.84	-0.74%	6,946,800
Mar 18, 2026	43.32	43.70	42.90	43.28	42.15	-0.18%	7,354,787
Mar 17, 2026	44.00	44.22	43.08	43.36	42.23	-1.45%	5,907,664
Mar 16, 2026	43.00	44.02	42.86	44.00	42.85	2.33%	4,951,691
Mar 13, 2026	42.80	43.56	42.70	43.00	41.88	-0.92%	10,271,570
Mar 12, 2026	45.00	45.16	42.72	43.40	42.27	-4.36%	15,018,220
Mar 11, 2026	45.32	46.22	45.12	45.38	44.20	0.13%	3,181,700