HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.39	14.49	14.03	14.42	14.42	1.12%	2,651,350
May 21, 2026	14.80	14.94	14.17	14.26	14.26	-3.19%	3,252,700
May 20, 2026	15.00	15.00	14.61	14.73	14.73	-1.54%	2,859,100
May 19, 2026	15.09	15.37	14.75	14.96	14.96	-0.80%	4,023,000
May 18, 2026	15.51	15.51	14.66	15.08	15.08	-2.77%	6,606,590
May 15, 2026	15.95	16.85	15.40	15.51	15.51	-2.33%	9,444,460
May 14, 2026	15.52	16.00	15.35	15.88	15.88	2.85%	3,729,195
May 13, 2026	15.77	15.79	15.36	15.44	15.44	-1.59%	2,542,942
May 12, 2026	15.99	16.07	15.62	15.69	15.69	-2.24%	2,120,610
May 11, 2026	16.15	16.16	15.84	16.05	16.05	-0.25%	2,507,245
May 8, 2026	15.97	16.10	15.76	16.09	16.09	1.45%	2,359,438
May 7, 2026	15.60	16.02	15.60	15.86	15.86	0.57%	2,780,000
May 6, 2026	15.96	16.16	15.59	15.77	15.77	-1.07%	3,807,315
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