HangZhou Nbond Nonwovens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.21	11.30	11.04	11.08	11.08	-1.69%	929,100
Oct 28, 2026	11.20	11.38	11.04	11.27	11.27	0.99%	2,260,700
Oct 27, 2026	11.50	11.63	11.08	11.16	11.16	-3.21%	2,085,700
Oct 26, 2026	11.31	11.59	11.25	11.53	11.53	1.32%	2,395,000
Oct 23, 2026	11.04	11.42	10.84	11.38	11.38	1.34%	3,230,625
Oct 22, 2026	11.58	11.59	11.22	11.23	11.23	-2.60%	1,908,900
Oct 21, 2026	11.71	11.82	11.45	11.53	11.53	-1.54%	1,964,900
Oct 20, 2026	11.43	11.80	11.43	11.71	11.71	1.39%	2,015,000
Oct 19, 2026	11.80	11.80	11.30	11.55	11.55	-2.70%	3,574,400
Oct 16, 2026	11.87	12.12	11.75	11.87	11.87	0.76%	2,883,900
Oct 15, 2026	11.90	12.02	11.73	11.78	11.78	-3.28%	3,117,639
Oct 14, 2026	12.57	12.70	12.11	12.18	12.18	-3.26%	2,455,800
Oct 13, 2026	12.50	12.65	12.11	12.59	12.59	0.72%	2,248,600
Oct 12, 2026	12.74	12.85	12.41	12.50	12.50	-1.81%	1,872,300
Oct 9, 2026	12.78	12.81	12.38	12.73	12.73	-0.31%	2,329,800
Oct 8, 2026	12.85	13.01	12.65	12.77	12.77	-0.70%	2,606,200
Sep 30, 2026	12.85	13.18	12.79	12.86	12.86	1.18%	3,641,685
Sep 29, 2026	12.61	12.90	12.50	12.71	12.71	0.24%	2,620,708
Sep 28, 2026	12.98	13.06	12.56	12.68	12.68	-0.86%	3,440,750
Sep 24, 2026	12.55	12.97	12.49	12.79	12.79	1.99%	3,398,310
Sep 23, 2026	12.42	12.69	12.31	12.54	12.54	0.97%	2,583,445
Sep 22, 2026	12.29	12.55	12.20	12.42	12.42	1.31%	2,391,005
Sep 21, 2026	11.88	12.28	11.81	12.26	12.26	3.20%	2,673,623
Sep 18, 2026	11.70	12.20	11.70	11.88	11.88	0.51%	3,473,800
Sep 17, 2026	11.60	12.04	11.40	11.82	11.82	1.81%	3,202,590
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