Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
25.27
-1.41 (-5.28%)
May 26, 2026, 3:00 PM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.4826.8124.8625.2725.27-5.28%2,202,500
May 25, 202626.5427.2326.1126.6826.680.57%4,210,340
May 22, 202625.6526.9024.8526.5326.535.49%3,004,780
May 21, 202626.3926.4024.9225.1525.15-3.82%2,139,800
May 20, 202626.1926.3025.8126.1526.15-1,657,720
May 19, 202626.6526.6525.7226.1526.15-1.25%1,760,900
May 18, 202626.9726.9726.3626.4826.48-1.85%2,320,700
May 15, 202626.5827.6026.4826.9826.981.77%2,340,240
May 14, 202627.3027.3826.4126.5126.51-2.96%2,445,100
May 13, 202627.2727.5026.6727.3227.321.07%1,940,680
May 12, 202628.0028.0726.8327.0327.03-2.24%3,073,500
May 11, 202627.4327.6727.0027.6527.651.43%2,871,120
May 8, 202626.7127.7826.5127.2627.262.06%4,254,882
May 7, 202626.0926.7525.8826.7126.712.73%3,381,840
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