Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	30.00	30.13	29.34	29.37	29.37	-2.26%	30,176,780
May 28, 2026	29.85	30.47	29.75	30.05	30.05	0.64%	26,454,040
May 27, 2026	31.30	31.40	30.30	30.66	29.86	-2.94%	34,065,546
May 26, 2026	30.79	31.60	30.33	31.59	30.77	3.20%	38,611,080
May 25, 2026	31.59	31.69	30.34	30.61	29.81	-3.10%	36,535,490
May 22, 2026	31.00	31.86	30.79	31.59	30.77	3.10%	27,887,000
May 21, 2026	31.30	31.77	30.60	30.64	29.84	-1.83%	23,801,890
May 20, 2026	31.42	31.68	31.00	31.21	30.40	-1.33%	25,952,700
May 19, 2026	31.91	31.91	31.16	31.63	30.80	-0.35%	25,844,150
May 18, 2026	32.70	32.84	31.46	31.74	30.91	-3.58%	38,289,070
May 15, 2026	33.21	33.49	32.42	32.92	32.06	-0.09%	26,701,170
May 14, 2026	33.00	34.37	32.93	32.95	32.09	0.09%	34,064,310
May 13, 2026	33.20	33.63	32.60	32.92	32.06	-1.73%	33,336,670
May 12, 2026	32.50	33.59	32.45	33.50	32.63	2.45%	40,548,660
May 11, 2026	32.37	32.88	32.23	32.70	31.85	1.27%	37,207,280