HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.37	12.70	12.23	12.63	12.63	2.60%	2,479,220
Jun 11, 2026	12.56	12.56	12.12	12.31	12.31	-1.76%	1,719,400
Jun 10, 2026	12.57	12.68	12.25	12.53	12.53	-0.32%	1,857,970
Jun 9, 2026	12.59	12.78	12.38	12.57	12.57	0.24%	2,187,100
Jun 8, 2026	12.60	13.00	12.22	12.54	12.54	-2.34%	2,529,570
Jun 5, 2026	12.60	13.04	12.49	12.84	12.84	1.66%	2,220,510
Jun 4, 2026	12.83	12.99	12.55	12.63	12.63	-2.40%	2,279,405
Jun 3, 2026	13.13	13.22	12.87	12.94	12.94	-1.82%	2,660,197
Jun 2, 2026	13.73	13.77	13.11	13.18	13.18	-3.44%	2,844,825
Jun 1, 2026	13.10	13.70	12.94	13.65	13.65	4.04%	3,314,415
May 29, 2026	13.58	14.19	13.31	13.42	13.12	-1.40%	2,819,080
May 28, 2026	13.45	13.75	13.31	13.61	13.31	1.04%	2,463,400
May 27, 2026	14.00	14.00	13.36	13.47	13.17	-3.79%	4,179,715
May 26, 2026	14.28	14.28	13.81	14.00	13.69	-1.69%	2,459,300
May 25, 2026	14.42	14.58	14.10	14.24	13.92	-1.25%	2,309,590
May 22, 2026	14.39	14.49	14.03	14.42	14.10	1.12%	2,651,350
May 21, 2026	14.80	14.94	14.17	14.26	13.94	-3.19%	3,252,700
May 20, 2026	15.00	15.00	14.61	14.73	14.40	-1.54%	2,859,100
May 19, 2026	15.09	15.37	14.75	14.96	14.63	-0.80%	4,023,000
May 18, 2026	15.51	15.51	14.66	15.08	14.74	-2.77%	6,606,590
May 15, 2026	15.95	16.85	15.40	15.51	15.16	-2.33%	9,444,460
May 14, 2026	15.52	16.00	15.35	15.88	15.53	2.85%	3,729,195
May 13, 2026	15.77	15.79	15.36	15.44	15.09	-1.59%	2,542,942
May 12, 2026	15.99	16.07	15.62	15.69	15.34	-2.24%	2,120,610
May 11, 2026	16.15	16.16	15.84	16.05	15.69	-0.25%	2,507,245
May 8, 2026	15.97	16.10	15.76	16.09	15.73	1.45%	2,359,438
May 7, 2026	15.60	16.02	15.60	15.86	15.51	0.57%	2,780,000
May 6, 2026	15.96	16.16	15.59	15.77	15.42	-1.07%	3,807,315
Apr 30, 2026	16.20	16.20	15.60	15.94	15.58	0.31%	3,195,100
Apr 29, 2026	15.45	15.93	15.44	15.89	15.53	2.25%	3,587,675
Apr 28, 2026	15.70	15.82	15.30	15.54	15.19	-0.96%	3,515,304
Apr 27, 2026	15.22	15.72	15.05	15.69	15.34	3.09%	4,413,555
Apr 24, 2026	15.15	15.35	14.71	15.22	14.88	-2.37%	4,789,700
Apr 23, 2026	15.95	15.95	15.46	15.59	15.24	-1.83%	1,980,805
Apr 22, 2026	16.17	16.17	15.82	15.88	15.53	-1.12%	2,153,400
Apr 21, 2026	15.95	16.19	15.80	16.06	15.70	0.69%	2,135,845
Apr 20, 2026	16.02	16.07	15.73	15.95	15.59	0.50%	2,149,500
Apr 17, 2026	16.05	16.05	15.70	15.87	15.52	-1.00%	1,857,794
Apr 16, 2026	15.71	16.10	15.60	16.03	15.67	1.52%	2,369,939
Apr 15, 2026	15.74	15.87	15.68	15.79	15.44	0.38%	1,534,559
Apr 14, 2026	15.88	15.88	15.54	15.73	15.38	0.58%	1,716,935
Apr 13, 2026	15.89	15.89	15.45	15.64	15.29	-1.57%	2,124,545
Apr 10, 2026	15.73	16.04	15.50	15.89	15.53	1.08%	2,284,769
Apr 9, 2026	15.81	15.91	15.58	15.72	15.37	-0.57%	2,111,600
Apr 8, 2026	15.75	15.97	15.51	15.81	15.46	2.33%	2,694,800
Apr 7, 2026	14.88	15.58	14.88	15.45	15.10	3.55%	2,539,495
Apr 3, 2026	15.34	15.40	14.82	14.92	14.59	-2.67%	2,930,860
Apr 2, 2026	15.87	15.87	15.15	15.33	14.99	-3.58%	3,281,215
Apr 1, 2026	16.15	16.15	15.71	15.90	15.54	0.63%	2,541,900
Mar 31, 2026	15.85	16.21	15.70	15.80	15.45	-0.32%	2,659,400