Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	31.91	31.91	31.16	31.63	31.63	-0.35%	25,844,158
May 18, 2026	32.70	32.84	31.46	31.74	31.74	-3.58%	38,289,076
May 15, 2026	33.21	33.49	32.42	32.92	32.92	-0.09%	26,701,177
May 14, 2026	33.00	34.37	32.93	32.95	32.95	0.09%	34,064,313
May 13, 2026	33.20	33.63	32.60	32.92	32.92	-1.73%	33,336,678
May 12, 2026	32.50	33.59	32.45	33.50	33.50	2.45%	40,548,669
May 11, 2026	32.37	32.88	32.23	32.70	32.70	1.27%	38,055,180
May 8, 2026	32.35	32.48	31.96	32.29	32.29	0.12%	27,493,554
May 7, 2026	33.90	33.90	32.01	32.25	32.25	-5.09%	75,343,296
May 6, 2026	34.70	34.70	33.06	33.98	33.98	-2.36%	66,941,191
Apr 30, 2026	35.30	35.30	34.36	34.80	34.80	-0.46%	24,519,401
Apr 29, 2026	34.35	35.25	34.06	34.96	34.96	-1.22%	37,589,512
Apr 28, 2026	34.53	35.55	34.28	35.39	35.39	2.49%	37,936,036
Apr 27, 2026	34.83	35.60	34.35	34.53	34.53	-0.78%	27,420,699
Apr 24, 2026	34.97	35.54	34.41	34.80	34.80	0.17%	30,084,994
Apr 23, 2026	34.44	35.00	34.06	34.74	34.74	1.58%	35,354,238
Apr 22, 2026	34.85	35.34	34.08	34.20	34.20	-2.51%	34,373,782
Apr 21, 2026	34.49	35.14	33.70	35.08	35.08	2.27%	46,377,272
Apr 20, 2026	36.20	36.20	34.10	34.30	34.30	-5.22%	64,421,974
Apr 17, 2026	37.64	37.84	35.90	36.19	36.19	-3.80%	46,515,490
Apr 16, 2026	36.60	38.46	36.24	37.62	37.62	2.81%	49,724,869
Apr 15, 2026	37.78	37.88	36.06	36.59	36.59	-4.14%	55,556,087
Apr 14, 2026	37.60	38.56	37.15	38.17	38.17	-0.26%	35,447,368
Apr 13, 2026	36.30	38.80	36.30	38.27	38.27	4.59%	50,449,813
Apr 10, 2026	36.55	36.80	35.94	36.59	36.59	-0.84%	37,731,821
Apr 9, 2026	36.42	37.20	36.00	36.90	36.90	1.65%	50,792,679
Apr 8, 2026	36.10	37.00	35.60	36.30	36.30	-4.67%	77,682,072
Apr 7, 2026	35.50	38.35	35.33	38.08	38.08	5.95%	61,172,922
Apr 3, 2026	34.76	36.67	34.76	35.94	35.94	3.90%	58,696,366
Apr 2, 2026	34.34	34.98	33.94	34.59	34.59	0.73%	39,716,865
Apr 1, 2026	34.65	35.00	34.20	34.34	34.34	-0.61%	38,703,447
Mar 31, 2026	35.70	35.98	34.52	34.55	34.55	-4.03%	39,379,156
Mar 30, 2026	34.64	36.30	34.50	36.00	36.00	4.50%	60,371,665
Mar 27, 2026	33.69	35.43	33.57	34.45	34.45	1.41%	42,491,532
Mar 26, 2026	34.17	34.78	33.68	33.97	33.97	-0.76%	33,997,909
Mar 25, 2026	34.21	34.54	33.66	34.23	34.23	-0.98%	43,416,671
Mar 24, 2026	34.76	34.83	33.70	34.57	34.57	-0.14%	53,668,282
Mar 23, 2026	33.50	34.85	32.78	34.62	34.62	1.08%	77,184,488
Mar 20, 2026	34.34	35.17	34.02	34.25	34.25	-0.15%	45,047,243
Mar 19, 2026	35.80	35.96	34.11	34.30	34.30	-2.17%	50,363,608
Mar 18, 2026	35.49	35.50	34.24	35.06	35.06	-0.62%	48,026,866
Mar 17, 2026	36.50	37.05	35.16	35.28	35.28	-5.42%	94,997,479
Mar 16, 2026	38.88	39.94	36.66	37.30	37.30	-3.54%	84,994,295
Mar 13, 2026	38.50	39.50	37.94	38.67	38.67	-1.60%	46,043,018
Mar 12, 2026	38.98	40.19	38.39	39.30	39.30	1.63%	75,158,121
Mar 11, 2026	36.42	38.87	36.42	38.67	38.67	6.53%	74,548,130
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%	78,178,969
Mar 6, 2026	33.35	36.38	33.33	36.30	36.30	8.07%	90,897,667
Mar 5, 2026	33.83	33.96	32.80	33.59	33.59	0.87%	53,169,800