HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.10	11.49	10.97	11.33	11.33	1.80%	3,462,300
Jul 9, 2026	11.10	11.33	10.96	11.13	11.13	-2.02%	2,437,645
Jul 8, 2026	11.51	11.55	11.21	11.36	11.36	-1.13%	2,457,200
Jul 7, 2026	11.95	11.95	11.42	11.49	11.49	-2.54%	2,267,085
Jul 6, 2026	11.88	12.08	11.76	11.79	11.79	-0.76%	2,284,900
Jul 3, 2026	11.57	11.93	11.57	11.88	11.88	2.68%	2,789,500
Jul 2, 2026	11.45	11.78	11.34	11.57	11.57	1.49%	3,266,260
Jul 1, 2026	10.98	11.57	10.94	11.40	11.40	3.64%	3,866,370
Jun 30, 2026	11.24	11.39	10.91	11.00	11.00	-2.05%	3,024,005
Jun 29, 2026	11.31	11.38	10.81	11.23	11.23	-0.71%	3,972,745
Jun 26, 2026	11.43	11.47	11.13	11.31	11.31	-0.96%	3,578,980
Jun 25, 2026	11.75	11.78	11.36	11.42	11.42	-2.06%	3,478,795
Jun 24, 2026	12.18	12.25	11.62	11.66	11.66	-4.19%	3,736,400
Jun 23, 2026	12.03	12.37	11.83	12.17	12.17	1.50%	4,227,490
Jun 22, 2026	12.07	12.07	11.48	11.99	11.99	-0.75%	6,989,570
Jun 18, 2026	12.04	12.88	11.79	12.08	12.08	0.33%	7,009,955
Jun 17, 2026	12.34	12.34	11.97	12.04	12.04	-1.95%	2,289,170
Jun 16, 2026	12.39	12.43	11.95	12.28	12.28	-0.89%	2,745,035
Jun 15, 2026	12.80	12.91	12.30	12.39	12.39	-1.90%	3,202,385
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