Nongfu Spring Co., Ltd. (NNFSF)
OTCMKTS · Delayed Price · Currency is USD
5.24
-0.17 (-3.14%)
Sep 8, 2026, 11:11 AM EST
NNFSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | -3.14% | 279,140 |
| Sep 3, 2026 | 5.33 | 5.41 | 5.33 | 5.41 | 5.41 | 0.84% | 1,900 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.37 | 5.37 | 5.37 | -3.85% | 1,150 |
| Aug 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.19% | 879 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.30% | 105 |
| Aug 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.92% | 3,026 |
| Aug 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.33% | 6,100 |
| Aug 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 7.74% | 5,001 |
| Jul 9, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | -1.90% | 2,198 |
| Jul 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.54% | 189 |
| Jul 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | 4,452 |
| Jun 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | 400 |
| Jun 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.73% | 17,915 |
| Jun 12, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 155,995 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 105 |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.00% | 3,538 |
| May 29, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 0.36% | 9,364 |
| May 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 85,997 |
| May 21, 2026 | 5.40 | 5.80 | 5.40 | 5.49 | 5.49 | -10.29% | 153,246 |