Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
26.00
+0.61 (2.40%)
May 6, 2026, 3:00 PM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202625.5826.8725.2526.0026.002.40%4,548,452
Apr 30, 202625.2225.7825.0825.3925.390.67%1,874,800
Apr 29, 202624.2025.3524.2025.2225.222.52%2,381,800
Apr 28, 202624.3524.9624.0124.6024.60-0.61%1,970,700
Apr 27, 202624.7524.8723.8024.7524.75-2,857,220
Apr 24, 202625.0225.1424.6024.7524.75-1.28%1,980,500
Apr 23, 202625.5125.8025.0425.0725.07-2.15%2,725,000
Apr 22, 202625.9726.1825.5525.6225.62-1.50%2,758,846
Apr 21, 202624.8926.3724.8926.0126.014.37%4,247,461
Apr 20, 202624.6725.3824.6024.9224.920.89%3,003,280
Apr 17, 202624.1024.9523.9324.7024.702.49%2,677,610
Apr 16, 202623.9024.2423.7524.1024.100.92%1,320,600
Apr 15, 202623.7124.0623.5223.8823.880.72%1,431,700
Apr 14, 202623.4623.7923.3323.7123.711.72%1,673,573
Apr 13, 202623.5923.8523.0823.3123.31-1.69%1,594,300
Apr 10, 202623.6024.3923.5223.7123.710.85%2,458,500
Apr 9, 202623.1123.6822.9823.5123.510.90%1,955,680
Apr 8, 202622.7623.3022.7623.3023.303.65%1,068,600
Apr 7, 202622.1022.5622.0122.4822.481.63%559,800
Apr 3, 202622.8022.9722.1122.1222.12-3.02%635,600
Apr 2, 202623.0723.2822.7122.8122.81-1.08%650,700
Apr 1, 202623.0823.1522.8823.0623.060.79%950,601
Mar 31, 202622.7923.0722.7322.8822.880.70%717,800
Mar 30, 202622.4522.8222.3222.7222.720.22%707,680
Mar 27, 202622.1422.7522.1122.6722.670.98%782,420
Mar 26, 202622.9823.1822.3522.4522.45-1.14%780,160
Mar 25, 202622.6022.7322.4522.7122.711.25%773,800
Mar 24, 202621.8422.5921.5222.4322.434.62%1,427,946
Mar 23, 202622.9122.9121.4421.4421.44-7.31%2,354,333
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