HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.78	18.89	18.56	18.59	-	-1.64%	1,003,500
Feb 26, 2026	19.00	19.05	18.82	18.90	18.90	-0.68%	1,504,665
Feb 25, 2026	18.76	19.63	18.76	19.03	19.03	1.39%	2,840,353
Feb 24, 2026	18.23	18.90	18.23	18.77	18.77	3.08%	2,290,883
Feb 13, 2026	18.47	18.56	18.17	18.21	18.21	-0.82%	1,232,142
Feb 12, 2026	18.60	18.61	18.22	18.36	18.36	-1.34%	1,701,950
Feb 11, 2026	18.71	18.81	18.54	18.61	18.61	-0.69%	1,236,015
Feb 10, 2026	19.00	19.19	18.65	18.74	18.74	0.27%	1,926,990
Feb 9, 2026	18.92	19.38	18.57	18.69	18.69	-1.22%	2,727,400
Feb 6, 2026	18.55	19.29	18.41	18.92	18.92	1.94%	2,891,630
Feb 5, 2026	18.86	18.86	18.32	18.56	18.56	-1.28%	2,720,925
Feb 4, 2026	18.74	19.00	18.60	18.80	18.80	-0.11%	2,574,750
Feb 3, 2026	19.28	19.28	18.69	18.82	18.82	-1.31%	2,538,450
Feb 2, 2026	19.61	19.88	19.03	19.07	19.07	-1.95%	2,562,890
Jan 30, 2026	19.20	19.62	19.15	19.45	19.45	0.62%	2,479,540
Jan 29, 2026	19.20	19.74	18.90	19.33	19.33	0.68%	2,634,415
Jan 28, 2026	19.25	19.40	18.95	19.20	19.20	-	2,368,390
Jan 27, 2026	19.52	19.60	19.00	19.20	19.20	-1.64%	2,937,245
Jan 26, 2026	19.79	20.12	19.36	19.52	19.52	-0.91%	2,607,954
Jan 23, 2026	19.78	20.01	19.61	19.70	19.70	-0.40%	2,354,320
Jan 22, 2026	20.15	20.15	19.70	19.78	19.78	-1.93%	2,110,545
Jan 21, 2026	19.65	20.23	19.58	20.17	20.17	1.56%	3,445,840
Jan 20, 2026	19.21	20.37	19.09	19.86	19.86	3.17%	5,667,575
Jan 19, 2026	18.90	19.45	18.66	19.25	19.25	2.01%	3,964,245
Jan 16, 2026	18.29	19.57	18.19	18.87	18.87	3.17%	4,626,660
Jan 15, 2026	18.17	18.49	18.07	18.29	18.29	-0.16%	1,992,330
Jan 14, 2026	17.90	18.45	17.88	18.32	18.32	2.29%	3,078,775
Jan 13, 2026	18.15	18.32	17.76	17.91	17.91	-1.10%	2,693,875
Jan 12, 2026	17.89	18.22	17.65	18.11	18.11	1.63%	2,712,890
Jan 9, 2026	17.70	17.84	17.53	17.82	17.82	0.73%	2,206,818
Jan 8, 2026	17.45	17.73	17.40	17.69	17.69	0.97%	1,842,913
Jan 7, 2026	17.64	17.69	17.35	17.52	17.52	-0.11%	1,957,550
Jan 6, 2026	17.54	17.74	17.50	17.54	17.54	-0.23%	1,993,000
Jan 5, 2026	17.62	17.80	17.37	17.58	17.58	-0.23%	2,347,775
Dec 31, 2025	17.09	17.74	17.01	17.62	17.62	2.68%	2,057,435
Dec 30, 2025	17.18	17.38	17.05	17.16	17.16	-0.35%	1,351,450
Dec 29, 2025	17.40	17.40	17.13	17.22	17.22	0.64%	2,030,700
Dec 26, 2025	17.39	17.44	17.00	17.11	17.11	-1.44%	1,869,440
Dec 25, 2025	17.39	17.56	17.21	17.36	17.36	-0.52%	1,494,300
Dec 24, 2025	17.38	17.57	17.32	17.45	17.45	0.46%	1,298,525
Dec 23, 2025	17.87	17.87	17.35	17.37	17.37	-1.53%	1,499,125
Dec 22, 2025	17.71	17.98	17.50	17.64	17.64	-1.01%	1,666,275
Dec 19, 2025	17.33	17.83	17.15	17.82	17.82	3.07%	2,362,350
Dec 18, 2025	16.94	17.50	16.42	17.29	17.29	2.43%	2,862,750
Dec 17, 2025	16.50	17.06	16.40	16.88	16.88	1.32%	2,694,525
Dec 16, 2025	16.85	16.99	16.61	16.66	16.66	-1.59%	1,985,900
Dec 15, 2025	17.12	17.14	16.86	16.93	16.93	-1.05%	2,577,300
Dec 12, 2025	17.63	17.63	17.10	17.11	17.11	-2.78%	2,661,540
Dec 11, 2025	18.00	18.36	17.54	17.60	17.60	-2.17%	3,283,340
Dec 10, 2025	17.84	18.33	17.61	17.99	17.99	2.80%	4,482,865