Skip to main content
logo
HangZhou Nbond Nonwovens Co., Ltd. (SHA:603238)
China flag China · Delayed Price · Currency is CNY
18.56
-0.24 (-1.28%)
At close: Feb 5, 2026

HangZhou Nbond Nonwovens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202618.7419.0018.6018.8018.80-0.11%2,574,750
Feb 3, 202619.2819.2818.6918.8218.82-1.31%2,538,450
Feb 2, 202619.6119.8819.0319.0719.07-1.95%2,562,890
Jan 30, 202619.2019.6219.1519.4519.450.62%2,479,540
Jan 29, 202619.2019.7418.9019.3319.330.68%2,634,415
Jan 28, 202619.2519.4018.9519.2019.20-2,368,390
Jan 27, 202619.5219.6019.0019.2019.20-1.64%2,937,245
Jan 26, 202619.7920.1219.3619.5219.52-0.91%2,607,954
Jan 23, 202619.7820.0119.6119.7019.70-0.40%2,354,320
Jan 22, 202620.1520.1519.7019.7819.78-1.93%2,110,545
Jan 21, 202619.6520.2319.5820.1720.171.56%3,445,840
Jan 20, 202619.2120.3719.0919.8619.863.17%5,667,575
Jan 19, 202618.9019.4518.6619.2519.252.01%3,964,245
Jan 16, 202618.2919.5718.1918.8718.873.17%4,626,660
Jan 15, 202618.1718.4918.0718.2918.29-0.16%1,992,330
Jan 14, 202617.9018.4517.8818.3218.322.29%3,078,775
Jan 13, 202618.1518.3217.7617.9117.91-1.10%2,693,875
Jan 12, 202617.8918.2217.6518.1118.111.63%2,712,890
Jan 9, 202617.7017.8417.5317.8217.820.73%2,206,818
Jan 8, 202617.4517.7317.4017.6917.690.97%1,842,913
Jan 7, 202617.6417.6917.3517.5217.52-0.11%1,957,550
Jan 6, 202617.5417.7417.5017.5417.54-0.23%1,993,000
Jan 5, 202617.6217.8017.3717.5817.58-0.23%2,347,775
Dec 31, 202517.0917.7417.0117.6217.622.68%2,057,435
Dec 30, 202517.1817.3817.0517.1617.16-0.35%1,351,450
Dec 29, 202517.4017.4017.1317.2217.220.64%2,030,700
Dec 26, 202517.3917.4417.0017.1117.11-1.44%1,869,440
Dec 25, 202517.3917.5617.2117.3617.36-0.52%1,494,300
Dec 24, 202517.3817.5717.3217.4517.450.46%1,298,525
Dec 23, 202517.8717.8717.3517.3717.37-1.53%1,499,125
Dec 22, 202517.7117.9817.5017.6417.64-1.01%1,666,275
Dec 19, 202517.3317.8317.1517.8217.823.07%2,362,350
Dec 18, 202516.9417.5016.4217.2917.292.43%2,862,750
Dec 17, 202516.5017.0616.4016.8816.881.32%2,694,525
Dec 16, 202516.8516.9916.6116.6616.66-1.59%1,985,900
Dec 15, 202517.1217.1416.8616.9316.93-1.05%2,577,300
Dec 12, 202517.6317.6317.1017.1117.11-2.78%2,661,540
Dec 11, 202518.0018.3617.5417.6017.60-2.17%3,283,340
Dec 10, 202517.8418.3317.6117.9917.992.80%4,482,865
Dec 9, 202517.0117.7716.9517.5017.502.88%3,851,875
Dec 8, 202517.2517.3716.9517.0117.01-0.35%2,129,970
Dec 5, 202516.8217.0916.7617.0717.070.53%1,048,860
Dec 4, 202517.2517.2716.7816.9816.98-1.45%1,586,353
Dec 3, 202517.4017.5717.1717.2317.23-0.98%1,165,243
Dec 2, 202517.5717.6617.3717.4017.40-0.97%1,459,806
Dec 1, 202517.5417.8017.4717.5717.57-0.45%1,939,745
Nov 28, 202517.3117.8517.0817.6517.652.14%2,688,990
Nov 27, 202517.4317.6017.2217.2817.28-0.46%2,043,135
Nov 26, 202517.5817.7217.3317.3617.36-0.74%1,845,670
Nov 25, 202517.3817.8017.2617.4917.491.27%2,105,500