Skip to main content
logo
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
21.41
+0.01 (0.05%)
Jun 16, 2026, 3:00 PM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202621.4021.6620.7521.4121.410.05%2,412,880
Jun 15, 202621.4722.0221.2121.4021.40-0.23%1,964,800
Jun 12, 202620.9621.9020.7821.4521.453.72%2,706,100
Jun 11, 202621.1221.6020.4220.6820.68-4.30%3,140,500
Jun 10, 202622.3222.3221.2321.6121.61-2.44%2,666,400
Jun 9, 202621.2123.1621.0022.1522.155.23%5,689,220
Jun 8, 202621.6221.9520.7821.0521.05-3.57%2,382,691
Jun 5, 202621.9022.1521.2621.8321.83-0.32%2,234,800
Jun 4, 202622.4822.5821.5321.9021.90-2.88%2,311,540
Jun 3, 202623.3723.5422.2922.5522.55-3.51%2,919,300
Jun 2, 202624.4024.9422.9523.3723.37-5.23%2,812,040
Jun 1, 202624.7025.1024.2924.6624.66-0.24%1,734,220
May 29, 202624.7825.5024.4924.7224.72-1.08%1,992,800
May 28, 202626.0626.0624.7224.9924.99-5.05%3,505,300
May 27, 202625.4226.5924.6326.3226.324.16%3,605,200
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