Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
26.46
-0.12 (-0.45%)
At close: Feb 6, 2026

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.5826.8026.2026.4626.46-0.45%2,838,713
Feb 5, 202626.4827.1426.3026.5826.580.42%4,604,920
Feb 4, 202626.5026.5926.0326.4726.47-0.53%2,493,453
Feb 3, 202626.2426.9825.8226.6126.613.22%3,885,277
Feb 2, 202626.2926.7225.7425.7825.78-1.00%3,450,693
Jan 30, 202627.0127.1025.8526.0426.04-3.20%7,622,230
Jan 29, 202624.2926.9024.2926.9026.9010.02%7,541,777
Jan 28, 202624.7824.7824.3624.4524.45-0.89%1,196,300
Jan 27, 202624.9124.9224.3124.6724.67-0.96%2,440,400
Jan 26, 202625.3525.4424.5524.9124.91-1.70%2,850,800
Jan 23, 202625.2225.4025.1325.3425.340.44%2,119,600
Jan 22, 202625.7525.7925.1225.2325.23-1.56%2,958,800
Jan 21, 202625.5325.8125.2525.6325.63-0.66%2,998,720
Jan 20, 202627.1027.1125.6025.8025.80-4.83%7,758,280
Jan 19, 202624.8527.3224.8527.1127.119.14%12,823,610
Jan 16, 202624.4424.9824.3624.8424.841.80%2,705,600
Jan 15, 202624.3724.5624.2724.4024.40-0.45%1,093,160
Jan 14, 202624.1525.0824.1524.5124.510.82%3,124,360
Jan 13, 202624.0924.4723.8224.3124.310.87%2,287,780
Jan 12, 202623.5024.5123.5024.1024.102.55%2,512,139
Jan 9, 202623.5323.5623.2823.5023.500.09%1,512,898
Jan 8, 202623.4023.6823.3323.4823.480.51%1,129,360
Jan 7, 202623.5323.8523.3323.3623.36-0.76%1,299,700
Jan 6, 202623.6823.7123.3723.5423.540.09%1,447,800
Jan 5, 202623.0023.8822.9523.5223.522.26%2,237,160
Dec 31, 202522.7823.1222.6223.0023.000.92%1,470,220
Dec 30, 202522.8522.9722.6822.7922.79-0.35%782,160
Dec 29, 202522.9022.9622.6622.8722.870.40%916,060
Dec 26, 202523.0823.0822.7122.7822.78-1.17%1,143,780
Dec 25, 202522.9223.0822.8023.0523.050.74%858,800
Dec 24, 202522.9722.9822.7522.8822.880.53%748,060
Dec 23, 202522.8022.9922.7322.7622.76-0.44%559,920
Dec 22, 202523.0023.0822.8022.8622.86-0.26%876,900
Dec 19, 202522.5322.9822.4522.9222.921.96%1,018,920
Dec 18, 202522.2022.6422.0822.4822.481.31%1,115,800
Dec 17, 202522.0122.2621.7822.1922.190.54%875,100
Dec 16, 202522.3422.5021.9422.0722.07-1.16%1,183,660
Dec 15, 202522.3222.6822.2322.3322.33-0.76%1,007,800
Dec 12, 202522.6522.8922.4822.5022.50-0.18%956,100
Dec 11, 202523.0023.0822.5322.5422.54-1.96%1,015,400
Dec 10, 202523.0823.2722.9522.9922.99-0.65%792,700
Dec 9, 202523.3523.5323.1423.1423.14-0.98%796,843
Dec 8, 202523.1923.4523.1923.3723.370.78%902,500
Dec 5, 202523.1123.2522.8223.1923.190.35%649,920
Dec 4, 202523.2723.3822.9023.1123.11-0.86%829,880
Dec 3, 202523.4023.4323.1023.3123.31-0.09%748,440
Dec 2, 202523.5023.5223.2423.3323.33-0.64%753,000
Dec 1, 202523.4523.5923.3123.4823.480.34%846,740
Nov 28, 202523.1523.5323.0023.4023.400.21%1,009,400
Nov 27, 202523.1123.5323.0123.3523.351.83%1,596,966