Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	24.20	24.20	23.29	23.55	23.55	-2.65%	35,908,025
Sep 3, 2025	24.50	24.67	23.93	24.19	24.19	-1.18%	29,103,822
Sep 2, 2025	24.82	25.01	24.21	24.48	24.48	-1.41%	34,731,149
Sep 1, 2025	24.99	25.11	24.54	24.83	24.83	-0.28%	33,529,447
Aug 29, 2025	24.62	25.14	24.61	24.90	24.90	1.80%	44,871,290
Aug 28, 2025	24.58	24.72	23.85	24.46	24.46	-0.24%	52,840,326
Aug 27, 2025	25.07	25.37	24.50	24.52	24.52	-1.92%	40,880,336
Aug 26, 2025	24.40	25.39	24.35	25.00	25.00	2.25%	45,345,138
Aug 25, 2025	24.26	24.45	23.97	24.45	24.45	1.45%	37,713,893
Aug 22, 2025	24.15	24.36	23.91	24.10	24.10	-0.12%	31,795,093
Aug 21, 2025	23.61	24.31	23.53	24.13	24.13	2.29%	47,321,920
Aug 20, 2025	23.10	23.59	22.91	23.59	23.59	1.90%	32,577,291
Aug 19, 2025	22.96	23.45	22.94	23.15	23.15	0.74%	34,224,697
Aug 18, 2025	22.92	23.09	22.80	22.98	22.98	0.66%	30,824,097
Aug 15, 2025	22.47	22.87	22.42	22.83	22.83	1.42%	26,682,400
Aug 14, 2025	22.72	22.79	22.50	22.51	22.51	-0.71%	24,266,015
Aug 13, 2025	22.61	22.80	22.45	22.67	22.67	0.58%	25,123,230
Aug 12, 2025	22.60	22.75	22.48	22.54	22.54	-0.27%	19,846,716
Aug 11, 2025	22.71	22.75	22.53	22.60	22.60	-0.31%	19,847,984
Aug 8, 2025	22.40	22.75	22.27	22.67	22.67	1.25%	25,715,135
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