Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
23.13
-0.56 (-2.36%)
At close: Mar 20, 2026

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.6323.8623.1023.1323.13-2.36%1,042,500
Mar 19, 202623.9024.0323.5223.6923.69-1.17%1,263,200
Mar 18, 202623.9024.1123.3823.9723.970.13%1,666,220
Mar 17, 202624.3424.4823.8123.9423.94-1.40%1,139,400
Mar 16, 202624.1324.3624.0524.2824.280.50%610,840
Mar 13, 202624.1624.4824.0024.1624.16-835,200
Mar 12, 202624.3724.6924.0224.1624.16-0.86%807,380
Mar 11, 202624.9624.9624.2924.3724.37-1.93%1,486,000
Mar 10, 202624.8524.9024.6624.8524.851.64%805,500
Mar 9, 202624.3424.4523.8524.4524.45-0.57%1,184,040
Mar 6, 202623.9024.6423.8024.5924.592.89%1,192,640
Mar 5, 202623.9924.1623.8323.9023.900.93%742,400
Mar 4, 202623.9324.0823.5523.6823.68-1.37%1,139,040
Mar 3, 202624.7924.8524.0024.0124.01-3.07%1,909,740
Mar 2, 202624.9025.0124.5124.7724.77-2.36%1,953,900
Feb 27, 202625.4925.4925.1625.3725.37-0.47%1,335,140
Feb 26, 202625.9226.0425.4325.4925.49-1.32%1,657,180
Feb 25, 202625.7226.0725.6025.8325.830.58%1,289,300
Feb 24, 202625.6025.7525.4025.6825.681.06%1,541,400
Feb 13, 202625.7725.9325.4125.4125.41-1.40%1,116,900
Feb 12, 202625.9126.0425.6625.7725.77-0.54%1,724,000
Feb 11, 202626.4526.5025.9025.9125.91-2.63%2,564,800
Feb 10, 202626.2726.8726.1726.6126.611.41%3,499,240
Feb 9, 202626.6626.6826.1226.2426.24-0.83%2,466,400
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