Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,857,260
Apr 23, 2026	34.44	35.00	34.06	34.74	34.74	1.58%	35,354,230
Apr 22, 2026	34.85	35.34	34.08	34.20	34.20	-2.51%	34,373,780
Apr 21, 2026	34.49	35.14	33.70	35.08	35.08	2.27%	46,377,270
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%	49,211,740
Apr 15, 2026	37.78	37.88	36.06	36.59	36.59	-4.14%	55,227,880
Apr 14, 2026	37.60	38.56	37.15	38.17	38.17	-0.26%	35,447,360
Apr 13, 2026	36.30	38.80	36.30	38.27	38.27	4.59%	50,107,013
Apr 10, 2026	36.55	36.80	35.94	36.59	36.59	-0.84%	37,414,320
Apr 9, 2026	36.42	37.20	36.00	36.90	36.90	1.65%	50,331,041
Apr 8, 2026	36.10	37.00	35.60	36.30	36.30	-4.67%	77,071,070
Apr 7, 2026	35.50	38.35	35.33	38.08	38.08	5.95%	61,172,920
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%	39,495,121
Apr 1, 2026	34.65	35.00	34.20	34.34	34.34	-0.61%	38,168,540
Mar 31, 2026	35.70	35.98	34.52	34.55	34.55	-4.03%	39,379,150
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%	42,110,250
Mar 26, 2026	34.17	34.78	33.68	33.97	33.97	-0.76%	33,997,900
Mar 25, 2026	34.21	34.54	33.66	34.23	34.23	-0.98%	43,416,670
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%	77,184,480
Mar 20, 2026	34.34	35.17	34.02	34.25	34.25	-0.15%	45,047,240
Mar 19, 2026	35.80	35.96	34.11	34.30	34.30	-2.17%	50,363,600
Mar 18, 2026	35.49	35.50	34.24	35.06	35.06	-0.62%	47,694,660
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