Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
23.71
+0.40 (1.72%)
Apr 14, 2026, 3:00 PM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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