HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.45	11.65	11.34	11.61	11.61	1.40%	1,797,600
Sep 15, 2026	11.90	11.92	11.42	11.45	11.45	-3.86%	2,962,980
Sep 14, 2026	11.77	12.06	11.73	11.91	11.91	0.76%	2,513,400
Sep 11, 2026	12.15	12.15	11.67	11.82	11.82	-3.35%	2,949,300
Sep 10, 2026	12.47	12.48	12.21	12.23	12.23	-2.24%	2,164,600
Sep 9, 2026	12.68	12.69	12.42	12.51	12.51	-0.87%	1,703,248
Sep 8, 2026	12.42	12.64	12.25	12.62	12.62	2.02%	1,775,800
Sep 7, 2026	12.43	12.47	12.27	12.37	12.37	-0.56%	2,067,800
Sep 4, 2026	12.31	12.59	12.28	12.44	12.44	1.39%	2,204,690
Sep 3, 2026	12.59	12.74	12.23	12.27	12.27	-2.62%	2,317,315
Sep 2, 2026	12.65	12.67	12.30	12.60	12.60	-0.40%	3,224,815
Sep 1, 2026	12.44	12.77	12.37	12.65	12.65	1.61%	4,385,700
Aug 31, 2026	12.33	12.48	12.24	12.45	12.45	0.89%	3,059,800
Aug 28, 2026	12.11	12.35	12.04	12.34	12.34	2.41%	2,467,145
Aug 27, 2026	12.03	12.25	11.90	12.05	12.05	-0.08%	3,694,700
Aug 26, 2026	11.90	12.13	11.63	12.06	12.06	-2.90%	6,773,587
Aug 25, 2026	12.15	12.47	12.07	12.42	12.42	2.22%	2,226,400
Aug 24, 2026	12.34	12.38	12.02	12.15	12.15	-1.22%	2,509,900
Aug 21, 2026	12.30	12.35	12.10	12.30	12.30	-0.81%	1,517,200
Aug 20, 2026	12.27	12.48	12.19	12.40	12.40	2.39%	2,119,200
Aug 19, 2026	12.42	12.42	12.10	12.11	12.11	-2.50%	2,088,795
Aug 18, 2026	12.48	12.50	12.28	12.42	12.42	-	2,063,550
Aug 17, 2026	12.29	12.43	12.13	12.42	12.42	1.89%	2,373,060
Aug 14, 2026	12.18	12.35	12.03	12.19	12.19	0.41%	1,844,040
Aug 13, 2026	12.28	12.31	12.05	12.14	12.14	-1.14%	2,607,445
Aug 12, 2026	12.32	12.40	12.23	12.28	12.28	-0.65%	1,971,200
Aug 11, 2026	12.36	12.46	12.20	12.36	12.36	0.16%	2,417,640
Aug 10, 2026	11.90	12.40	11.80	12.34	12.34	3.70%	3,334,290
Aug 7, 2026	11.93	11.93	11.59	11.90	11.90	-0.25%	2,316,655
Aug 6, 2026	11.78	11.97	11.62	11.93	11.93	1.19%	2,535,100
Aug 5, 2026	11.90	11.95	11.72	11.79	11.79	-0.34%	2,859,400
Aug 4, 2026	11.94	12.19	11.80	11.83	11.83	-0.59%	3,564,438
Aug 3, 2026	11.66	11.94	11.61	11.90	11.90	2.76%	2,761,320
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