HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.63	11.73	11.41	11.58	11.58	0.35%	2,505,945
Jul 30, 2026	11.58	11.76	11.41	11.54	11.54	0.09%	2,878,190
Jul 29, 2026	11.24	11.61	11.24	11.53	11.53	2.49%	3,073,452
Jul 28, 2026	11.06	11.33	11.00	11.25	11.25	1.81%	2,884,100
Jul 27, 2026	10.74	11.10	10.71	11.05	11.05	2.79%	2,872,100
Jul 24, 2026	10.91	10.97	10.61	10.75	10.75	-2.09%	2,807,655
Jul 23, 2026	10.66	11.00	10.54	10.98	10.98	3.00%	2,868,955
Jul 22, 2026	10.92	11.00	10.60	10.66	10.66	-2.38%	3,634,926
Jul 21, 2026	11.16	11.28	10.71	10.92	10.92	-2.85%	4,977,725
Jul 20, 2026	11.59	11.79	11.10	11.24	11.24	-2.52%	4,413,000
Jul 17, 2026	11.81	12.05	11.43	11.53	11.53	-2.29%	3,557,205
Jul 16, 2026	11.63	11.98	11.53	11.80	11.80	1.37%	2,948,049
Jul 15, 2026	11.57	11.73	11.37	11.64	11.64	1.31%	2,139,300
Jul 14, 2026	11.07	11.51	10.90	11.49	11.49	4.55%	4,027,900
Jul 13, 2026	11.32	11.32	10.99	10.99	10.99	-3.00%	2,317,988
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