Zhejiang NHU Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	26.41	26.66	26.30	26.32	26.32	-0.34%	13,974,850
Sep 17, 2026	26.13	26.48	26.06	26.41	26.41	0.57%	13,708,050
Sep 16, 2026	26.70	26.76	25.80	26.26	26.26	-1.83%	26,980,090
Sep 15, 2026	26.75	26.98	26.66	26.75	26.75	-0.63%	11,158,720
Sep 14, 2026	26.31	27.03	26.16	26.92	26.92	1.55%	20,348,500
Sep 11, 2026	26.90	26.98	26.11	26.51	26.51	-2.39%	23,555,570
Sep 10, 2026	27.12	27.50	26.88	27.16	27.16	0.67%	21,726,190
Sep 9, 2026	26.61	27.05	26.56	26.98	26.98	1.24%	18,261,335
Sep 8, 2026	26.48	26.84	26.45	26.65	26.65	0.53%	16,291,018
Sep 7, 2026	26.87	26.94	26.36	26.51	26.51	-1.30%	20,801,210
Sep 4, 2026	26.75	27.19	26.68	26.86	26.86	0.52%	21,495,717
Sep 3, 2026	26.70	26.89	26.54	26.72	26.72	0.26%	19,317,077
Sep 2, 2026	27.01	27.05	26.50	26.65	26.65	-1.73%	20,691,354
Sep 1, 2026	27.00	27.49	26.90	27.12	27.12	0.37%	24,492,858
Aug 31, 2026	27.00	27.12	26.38	27.02	27.02	-0.44%	22,547,270
Aug 28, 2026	26.95	27.29	26.72	27.14	27.14	0.67%	25,908,322
Aug 27, 2026	26.49	27.00	26.10	26.96	26.96	1.89%	45,513,113
Aug 26, 2026	26.30	26.65	26.13	26.46	26.46	0.53%	20,023,933
Aug 25, 2026	26.26	26.54	26.13	26.32	26.32	-	24,688,044
Aug 24, 2026	27.83	28.01	26.18	26.32	26.32	-5.39%	62,564,214
Aug 21, 2026	28.00	28.48	27.78	27.82	27.82	-1.52%	36,583,270
Aug 20, 2026	28.62	28.75	27.95	28.25	28.25	-3.05%	61,504,825
Aug 19, 2026	28.98	29.54	28.81	29.14	29.14	0.48%	32,921,770
Aug 18, 2026	28.88	29.49	28.86	29.00	29.00	1.26%	39,259,286
Aug 17, 2026	28.00	28.66	27.75	28.64	28.64	2.07%	37,423,594
Aug 14, 2026	28.20	28.34	27.78	28.06	28.06	-0.71%	31,918,880
Aug 13, 2026	30.97	30.97	28.18	28.26	28.26	-7.83%	94,529,350
Aug 12, 2026	30.34	31.42	30.25	30.66	30.66	0.86%	33,699,410
Aug 11, 2026	31.03	31.37	30.40	30.40	30.40	-2.16%	24,835,105
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