Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	38.50	38.50	34.39	34.50	-	-2.21%	27,703,458
Mar 17, 2026	36.50	37.05	35.16	35.28	35.28	-5.42%	94,465,390
Mar 16, 2026	38.88	39.94	36.66	37.30	37.30	-3.54%	84,610,890
Mar 13, 2026	38.50	39.50	37.94	38.67	38.67	-1.60%	45,809,810
Mar 12, 2026	38.98	40.19	38.39	39.30	39.30	1.63%	74,728,520
Mar 11, 2026	36.42	38.87	36.42	38.67	38.67	6.53%	73,638,530
Mar 10, 2026	35.21	36.73	35.00	36.30	36.30	0.28%	57,592,392
Mar 9, 2026	36.68	37.58	35.44	36.20	36.20	-0.28%	77,442,060
Mar 6, 2026	33.35	36.38	33.33	36.30	36.30	8.07%	90,897,660
Mar 5, 2026	33.83	33.96	32.80	33.59	33.59	0.87%	53,169,800
Mar 4, 2026	33.11	33.95	32.90	33.30	33.30	-1.74%	72,423,930
Mar 3, 2026	33.67	35.51	33.53	33.89	33.89	4.28%	122,607,800
Mar 2, 2026	32.08	32.98	31.44	32.50	32.50	3.17%	88,356,380
Feb 27, 2026	31.39	32.08	30.94	31.50	31.50	1.42%	57,683,809
Feb 26, 2026	30.11	31.77	30.11	31.06	31.06	3.36%	59,167,350
Feb 25, 2026	29.60	30.78	29.37	30.05	30.05	1.55%	60,400,226
Feb 24, 2026	29.67	29.98	29.27	29.59	29.59	0.54%	35,318,872
Feb 13, 2026	30.16	30.22	29.27	29.43	29.43	-2.71%	37,770,330
Feb 12, 2026	30.83	30.83	29.82	30.25	30.25	-0.66%	38,077,680
Feb 11, 2026	29.82	30.99	29.78	30.45	30.45	1.67%	53,453,380
Feb 10, 2026	29.83	30.28	29.70	29.95	29.95	0.40%	38,503,040
Feb 9, 2026	29.89	30.23	29.34	29.83	29.83	0.27%	50,059,640
Feb 6, 2026	27.77	30.68	27.68	29.75	29.75	6.29%	85,159,550
Feb 5, 2026	27.55	28.17	27.34	27.99	27.99	1.05%	35,019,040
Feb 4, 2026	27.46	28.05	27.17	27.70	27.70	1.09%	28,638,860
Feb 3, 2026	26.66	27.49	26.00	27.40	27.40	4.42%	46,183,110
Feb 2, 2026	27.50	27.60	26.11	26.24	26.24	-5.81%	45,801,380
Jan 30, 2026	27.86	28.31	27.18	27.86	27.86	-1.00%	29,502,420
Jan 29, 2026	28.12	28.38	27.70	28.14	28.14	0.32%	35,681,449
Jan 28, 2026	27.46	28.30	27.37	28.05	28.05	1.63%	51,659,154
Jan 27, 2026	27.86	28.40	27.30	27.60	27.60	-1.43%	48,016,010
Jan 26, 2026	27.83	28.55	27.60	28.00	28.00	0.18%	49,319,490
Jan 23, 2026	27.89	28.35	27.65	27.95	27.95	0.47%	38,510,190
Jan 22, 2026	27.79	28.13	27.38	27.82	27.82	1.20%	37,211,460
Jan 21, 2026	27.49	27.60	27.05	27.49	27.49	-0.11%	31,769,260
Jan 20, 2026	26.61	27.65	26.42	27.52	27.52	3.42%	59,321,420
Jan 19, 2026	25.35	26.86	25.21	26.61	26.61	5.22%	55,916,670
Jan 16, 2026	25.64	25.76	25.15	25.29	25.29	-1.52%	27,730,457
Jan 15, 2026	25.18	25.91	25.11	25.68	25.68	1.50%	29,114,500
Jan 14, 2026	25.33	25.75	25.07	25.30	25.30	-	29,896,130
Jan 13, 2026	25.43	25.93	25.26	25.30	25.30	-0.24%	28,797,780
Jan 12, 2026	25.61	25.65	25.30	25.36	25.36	-0.74%	26,325,100
Jan 9, 2026	25.83	25.90	25.45	25.55	25.55	-1.50%	29,475,760
Jan 8, 2026	25.87	26.05	25.60	25.94	25.94	0.31%	21,542,660
Jan 7, 2026	25.67	26.08	25.67	25.86	25.86	1.21%	29,025,499
Jan 6, 2026	25.15	25.73	25.15	25.55	25.55	1.71%	30,780,752
Jan 5, 2026	25.18	25.24	24.92	25.12	25.12	-0.28%	22,650,240
Dec 31, 2025	25.13	25.20	24.88	25.19	25.19	0.20%	14,962,600
Dec 30, 2025	24.59	25.30	24.52	25.14	25.14	1.74%	24,953,200
Dec 29, 2025	24.83	24.87	24.60	24.71	24.71	-0.40%	17,136,940