Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	22.32	22.66	22.28	22.39	22.39	0.58%	23,898,726
Aug 6, 2025	22.24	22.32	22.13	22.26	22.26	0.13%	18,525,106
Aug 5, 2025	22.24	22.33	22.17	22.23	22.23	0.45%	18,210,932
Aug 4, 2025	22.17	22.28	21.97	22.13	22.13	-0.54%	24,525,558
Aug 1, 2025	22.40	22.86	22.22	22.25	22.25	-0.67%	30,901,861
Jul 31, 2025	22.81	22.93	22.33	22.40	22.40	-1.75%	36,083,721
Jul 30, 2025	22.23	23.23	22.16	22.80	22.80	2.84%	54,413,660
Jul 29, 2025	22.31	22.32	22.08	22.17	22.17	-0.72%	19,495,931
Jul 28, 2025	22.50	22.50	22.24	22.33	22.33	-0.67%	21,130,325
Jul 25, 2025	22.36	22.97	22.35	22.48	22.48	0.63%	34,137,167
Jul 24, 2025	22.28	22.35	22.13	22.34	22.34	0.59%	23,033,160
Jul 23, 2025	22.41	22.43	22.18	22.21	22.21	-0.85%	29,020,846
Jul 22, 2025	22.22	22.42	22.15	22.40	22.40	0.63%	33,324,119
Jul 21, 2025	21.86	22.34	21.78	22.26	22.26	2.06%	44,407,724
Jul 18, 2025	21.79	21.89	21.66	21.81	21.81	0.23%	20,107,322
Jul 17, 2025	21.59	22.07	21.55	21.76	21.76	1.02%	31,319,726
Jul 16, 2025	21.50	21.60	21.48	21.54	21.54	0.19%	15,131,122
Jul 15, 2025	21.77	21.88	21.46	21.50	21.50	-1.24%	25,845,808
Jul 14, 2025	21.82	21.85	21.72	21.77	21.77	-0.23%	14,368,199
Jul 11, 2025	21.84	21.95	21.82	21.82	21.82	-0.18%	21,926,012
Jul 10, 2025	21.61	21.88	21.60	21.86	21.86	1.11%	22,928,147
Jul 9, 2025	21.91	21.91	21.62	21.62	21.62	-1.32%	30,257,258
Jul 8, 2025	21.91	22.01	21.85	21.91	21.91	-0.09%	29,162,485
Jul 7, 2025	21.90	22.05	21.84	21.93	21.93	0.60%	28,738,612
Jul 4, 2025	22.09	22.09	21.75	21.80	21.80	-1.36%	32,058,452
Jul 3, 2025	21.43	22.11	21.38	22.10	22.10	3.32%	56,379,161
Jul 2, 2025	21.65	21.69	21.36	21.39	21.39	0.38%	44,427,090
Jul 1, 2025	21.27	21.33	21.15	21.31	21.31	0.19%	16,839,986
Jun 30, 2025	21.37	21.40	21.12	21.27	21.27	-	20,787,392
Jun 27, 2025	21.23	21.38	21.03	21.27	21.27	0.19%	22,680,727
Jun 26, 2025	21.55	21.58	21.21	21.23	21.23	-1.16%	28,607,594
Jun 25, 2025	21.52	21.73	21.45	21.48	21.48	-0.09%	35,161,474
Jun 24, 2025	21.59	21.77	21.46	21.50	21.50	-0.42%	28,895,525
Jun 23, 2025	21.58	21.71	21.28	21.59	21.59	-0.51%	18,194,805
Jun 20, 2025	21.56	21.72	21.52	21.70	21.70	0.42%	10,352,770
Jun 19, 2025	21.49	21.65	21.40	21.61	21.61	0.32%	11,454,665
Jun 18, 2025	21.60	21.76	21.53	21.54	21.54	-0.19%	11,435,354
Jun 17, 2025	21.62	21.70	21.35	21.58	21.58	-0.28%	19,190,375
Jun 16, 2025	21.86	21.96	21.59	21.64	21.64	-1.50%	18,763,647
Jun 13, 2025	21.82	22.01	21.73	21.97	21.97	0.46%	19,729,488
Jun 12, 2025	21.84	21.89	21.71	21.87	21.87	0.05%	12,117,775
Jun 11, 2025	21.68	21.95	21.54	21.86	21.86	0.69%	12,465,545
Jun 10, 2025	21.91	21.99	21.63	21.71	21.71	-0.69%	17,022,236
Jun 9, 2025	21.82	22.02	21.76	21.86	21.86	0.18%	13,861,176
Jun 6, 2025	21.75	21.98	21.69	21.82	21.82	0.32%	10,532,132
Jun 5, 2025	21.85	21.94	21.67	21.75	21.75	-0.46%	12,627,456
Jun 4, 2025	21.91	22.05	21.82	21.85	21.85	-0.36%	14,748,688
Jun 3, 2025	21.90	21.98	21.65	21.93	21.93	-	14,356,497
May 30, 2025	21.83	22.18	21.78	21.93	21.93	0.60%	17,281,194
May 29, 2025	21.95	22.03	21.80	21.80	21.80	-0.37%	18,594,883