HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.20	16.20	15.60	15.94	15.94	0.31%	3,195,100
Apr 29, 2026	15.45	15.93	15.44	15.89	15.89	2.25%	3,587,675
Apr 28, 2026	15.70	15.82	15.30	15.54	15.54	-0.96%	3,515,304
Apr 27, 2026	15.22	15.72	15.05	15.69	15.69	3.09%	4,413,555
Apr 24, 2026	15.15	15.35	14.71	15.22	15.22	-2.37%	4,789,700
Apr 23, 2026	15.95	15.95	15.46	15.59	15.59	-1.83%	1,980,805
Apr 22, 2026	16.17	16.17	15.82	15.88	15.88	-1.12%	2,153,400
Apr 21, 2026	15.95	16.19	15.80	16.06	16.06	0.69%	2,135,845
Apr 20, 2026	16.02	16.07	15.73	15.95	15.95	0.50%	2,149,500
Apr 17, 2026	16.05	16.05	15.70	15.87	15.87	-1.00%	1,857,794
Apr 16, 2026	15.71	16.10	15.60	16.03	16.03	1.52%	2,369,939
Apr 15, 2026	15.74	15.87	15.68	15.79	15.79	0.38%	1,534,559
Apr 14, 2026	15.88	15.88	15.54	15.73	15.73	0.58%	1,716,935
Apr 13, 2026	15.89	15.89	15.45	15.64	15.64	-1.57%	2,124,545
Apr 10, 2026	15.73	16.04	15.50	15.89	15.89	1.08%	2,284,769
Apr 9, 2026	15.81	15.91	15.58	15.72	15.72	-0.57%	2,111,600
Apr 8, 2026	15.75	15.97	15.51	15.81	15.81	2.33%	2,694,800
Apr 7, 2026	14.88	15.58	14.88	15.45	15.45	3.55%	2,539,495
Apr 3, 2026	15.34	15.40	14.82	14.92	14.92	-2.67%	2,930,860
Apr 2, 2026	15.87	15.87	15.15	15.33	15.33	-3.58%	3,281,215
Apr 1, 2026	16.15	16.15	15.71	15.90	15.90	0.63%	2,541,900
Mar 31, 2026	15.85	16.21	15.70	15.80	15.80	-0.32%	2,659,400
Mar 30, 2026	15.50	15.91	15.50	15.85	15.85	0.06%	1,738,195
Mar 27, 2026	15.34	15.94	15.34	15.84	15.84	1.67%	2,218,990
Mar 26, 2026	15.99	16.05	15.41	15.58	15.58	-1.70%	2,316,480
Mar 25, 2026	15.66	15.90	15.58	15.85	15.85	1.73%	2,157,295
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