Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	32.35	32.48	31.96	32.29	31.45	0.12%	27,493,550
May 7, 2026	33.90	33.90	32.01	32.25	31.41	-5.09%	74,556,690
May 6, 2026	34.70	34.70	33.06	33.98	33.09	-2.36%	66,394,500
Apr 30, 2026	35.30	35.30	34.36	34.80	33.89	-0.46%	24,519,400
Apr 29, 2026	34.35	35.25	34.06	34.96	34.05	-1.22%	37,417,570
Apr 28, 2026	34.53	35.55	34.28	35.39	34.47	2.49%	37,561,630
Apr 27, 2026	34.83	35.60	34.35	34.53	33.63	-0.78%	27,420,690
Apr 24, 2026	34.97	35.54	34.41	34.80	33.89	0.17%	29,857,260
Apr 23, 2026	34.44	35.00	34.06	34.74	33.83	1.58%	35,354,230
Apr 22, 2026	34.85	35.34	34.08	34.20	33.31	-2.51%	34,373,780
Apr 21, 2026	34.49	35.14	33.70	35.08	34.16	2.27%	46,377,270
Apr 20, 2026	36.20	36.20	34.10	34.30	33.41	-5.22%	64,421,970
Apr 17, 2026	37.64	37.84	35.90	36.19	35.25	-3.80%	46,515,490
Apr 16, 2026	36.60	38.46	36.24	37.62	36.64	2.81%	49,211,740
Apr 15, 2026	37.78	37.88	36.06	36.59	35.64	-4.14%	55,227,880
Apr 14, 2026	37.60	38.56	37.15	38.17	37.17	-0.26%	35,447,360
Apr 13, 2026	36.30	38.80	36.30	38.27	37.27	4.59%	50,107,010
Apr 10, 2026	36.55	36.80	35.94	36.59	35.64	-0.84%	37,414,320
Apr 9, 2026	36.42	37.20	36.00	36.90	35.94	1.65%	50,331,040
Apr 8, 2026	36.10	37.00	35.60	36.30	35.35	-4.67%	77,071,070
Apr 7, 2026	35.50	38.35	35.33	38.08	37.09	5.95%	61,172,920
Apr 3, 2026	34.76	36.67	34.76	35.94	35.00	3.90%	58,696,360
Apr 2, 2026	34.34	34.98	33.94	34.59	33.69	0.73%	39,495,120
Apr 1, 2026	34.65	35.00	34.20	34.34	33.44	-0.61%	38,168,540
Mar 31, 2026	35.70	35.98	34.52	34.55	33.65	-4.03%	39,379,150
Mar 30, 2026	34.64	36.30	34.50	36.00	35.06	4.50%	60,371,660
Mar 27, 2026	33.69	35.43	33.57	34.45	33.55	1.41%	42,110,250
Mar 26, 2026	34.17	34.78	33.68	33.97	33.08	-0.76%	33,997,900
Mar 25, 2026	34.21	34.54	33.66	34.23	33.34	-0.98%	43,416,670