HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.20	15.62	14.70	15.58	15.58	5.56%	4,307,908
Mar 23, 2026	15.79	15.79	14.55	14.76	14.76	-7.52%	4,458,101
Mar 20, 2026	16.44	16.58	15.90	15.96	15.96	-1.97%	2,959,475
Mar 19, 2026	17.25	17.38	16.21	16.28	16.28	-5.79%	3,768,500
Mar 18, 2026	17.34	17.40	17.07	17.28	17.28	-0.35%	1,745,190
Mar 17, 2026	17.77	17.78	17.31	17.34	17.34	-1.64%	1,253,900
Mar 16, 2026	17.44	17.69	17.31	17.63	17.63	0.69%	1,622,800
Mar 13, 2026	17.44	17.81	17.35	17.51	17.51	0.06%	1,248,000
Mar 12, 2026	17.77	17.80	17.44	17.50	17.50	-1.07%	1,323,500
Mar 11, 2026	18.05	18.09	17.65	17.69	17.69	-1.99%	2,017,365
Mar 10, 2026	17.76	18.05	17.64	18.05	18.05	2.38%	1,302,304
Mar 9, 2026	17.59	17.80	17.25	17.63	17.63	-0.56%	1,960,225
Mar 6, 2026	17.30	17.74	17.21	17.73	17.73	3.08%	1,645,395
Mar 5, 2026	17.15	17.60	17.12	17.20	17.20	0.76%	1,883,200
Mar 4, 2026	17.46	17.55	16.83	17.07	17.07	-2.74%	2,891,200
Mar 3, 2026	17.98	18.23	17.47	17.55	17.55	-2.39%	2,316,400
Mar 2, 2026	18.66	18.66	17.82	17.98	17.98	-4.00%	2,094,600
Feb 27, 2026	18.78	18.89	18.54	18.73	18.73	-0.90%	1,576,530
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