Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.60	31.46	30.32	31.07	31.07	1.57%	37,487,838
Aug 7, 2026	30.46	31.05	30.15	30.59	30.59	0.46%	28,904,678
Aug 6, 2026	29.78	30.72	29.68	30.45	30.45	2.18%	33,374,328
Aug 5, 2026	29.95	30.05	29.09	29.80	29.80	-1.03%	39,179,466
Aug 4, 2026	30.52	30.55	29.82	30.11	30.11	-1.18%	25,118,208
Aug 3, 2026	29.85	30.90	28.72	30.47	30.47	1.53%	35,229,240
Jul 31, 2026	30.01	30.25	29.31	30.01	30.01	-1.67%	25,046,330
Jul 30, 2026	30.15	30.88	30.00	30.52	30.52	0.73%	29,049,508
Jul 29, 2026	29.24	30.59	28.82	30.30	30.30	3.80%	34,455,029
Jul 28, 2026	29.33	29.70	28.41	29.19	29.19	-2.24%	29,472,893
Jul 27, 2026	29.41	30.07	29.03	29.86	29.86	0.37%	17,755,216
Jul 24, 2026	31.57	31.71	29.51	29.75	29.75	-6.33%	33,921,929
Jul 23, 2026	30.33	32.00	30.13	31.76	31.76	3.82%	40,170,790
Jul 22, 2026	29.90	31.33	29.63	30.59	30.59	2.31%	36,734,610
Jul 21, 2026	30.10	30.39	29.28	29.90	29.90	-0.73%	36,991,780
Jul 20, 2026	29.00	30.19	28.80	30.12	30.12	3.15%	46,729,665
Jul 17, 2026	28.57	29.69	28.50	29.20	29.20	1.64%	48,394,163
Jul 16, 2026	28.52	29.74	28.52	28.73	28.73	-0.93%	25,725,513
Jul 15, 2026	28.50	29.30	28.20	29.00	29.00	0.69%	27,333,933
Jul 14, 2026	28.17	28.85	27.74	28.80	28.80	2.38%	28,257,040
Jul 13, 2026	28.59	28.84	27.76	28.13	28.13	-1.99%	26,400,975
Jul 10, 2026	28.60	29.24	28.03	28.70	28.70	0.03%	32,673,105
Jul 9, 2026	28.80	29.55	28.45	28.69	28.69	-0.76%	27,236,955
Jul 8, 2026	29.49	30.01	28.78	28.91	28.91	-2.20%	22,676,078
Jul 7, 2026	30.96	31.08	29.46	29.56	29.56	-4.89%	37,209,130
Jul 6, 2026	29.81	31.58	29.81	31.08	31.08	3.60%	49,305,145
Jul 3, 2026	30.76	30.82	29.56	30.00	30.00	-0.73%	29,813,733
Jul 2, 2026	30.00	30.54	29.51	30.22	30.22	0.80%	45,610,519
Jul 1, 2026	28.41	29.98	27.98	29.98	29.98	5.49%	38,911,852
Jun 30, 2026	29.45	29.48	28.28	28.42	28.42	-3.50%	31,826,071
Jun 29, 2026	29.41	29.97	28.32	29.45	29.45	-0.44%	37,871,103
Jun 26, 2026	30.00	30.66	29.49	29.58	29.58	-1.40%	25,822,540
Jun 25, 2026	30.45	30.50	29.32	30.00	30.00	-2.41%	36,822,224
Jun 24, 2026	29.76	31.08	29.58	30.74	30.74	3.33%	43,839,300
Jun 23, 2026	29.42	31.12	29.30	29.75	29.75	1.02%	48,007,370
Jun 22, 2026	28.00	29.66	27.21	29.45	29.45	5.18%	51,988,605
Jun 18, 2026	28.21	29.10	27.85	28.00	28.00	-1.75%	39,805,140
Jun 17, 2026	27.94	28.85	27.85	28.50	28.50	3.07%	50,781,960
Jun 16, 2026	30.00	30.11	27.33	27.65	27.65	-8.56%	72,848,800
Jun 15, 2026	30.09	30.88	29.78	30.24	30.24	0.50%	29,532,820
Jun 12, 2026	29.21	30.78	28.40	30.09	30.09	2.31%	55,460,280
Jun 11, 2026	30.50	30.58	29.14	29.41	29.41	-2.71%	30,136,410
Jun 10, 2026	30.52	30.86	29.65	30.23	30.23	-1.72%	34,281,636
Jun 9, 2026	30.91	31.10	30.15	30.76	30.76	-0.29%	33,795,730
Jun 8, 2026	31.45	31.89	30.60	30.85	30.85	-2.80%	38,259,900
Jun 5, 2026	30.99	32.79	30.82	31.74	31.74	3.46%	56,351,170
Jun 4, 2026	29.88	30.93	29.63	30.68	30.68	2.03%	36,165,370
Jun 3, 2026	30.21	30.43	29.66	30.07	30.07	-0.60%	25,934,070
Jun 2, 2026	29.85	30.40	29.84	30.25	30.25	1.34%	28,164,450
Jun 1, 2026	29.28	29.95	29.00	29.85	29.85	1.63%	29,096,997