Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.19	19.40	18.93	19.28	19.28	0.73%	7,997,648
Jan 22, 2026	19.15	19.30	19.00	19.14	19.14	-0.16%	6,765,074
Jan 21, 2026	18.73	19.91	18.66	19.17	19.17	1.11%	11,247,130
Jan 20, 2026	19.08	19.29	18.71	18.96	18.96	-0.37%	7,328,607
Jan 19, 2026	19.20	19.60	18.95	19.03	19.03	-1.14%	8,102,483
Jan 16, 2026	20.15	20.31	18.96	19.25	19.25	-4.23%	14,112,333
Jan 15, 2026	20.32	20.68	19.87	20.10	20.10	-4.01%	25,353,510
Jan 14, 2026	19.59	21.64	19.54	20.94	20.94	6.46%	36,060,450
Jan 13, 2026	19.75	20.28	19.38	19.67	19.67	0.10%	13,532,910
Jan 12, 2026	18.98	19.70	18.83	19.65	19.65	4.63%	12,077,414
Jan 9, 2026	18.50	18.89	18.46	18.78	18.78	1.29%	7,005,689
Jan 8, 2026	18.17	18.88	18.04	18.54	18.54	2.04%	6,175,450
Jan 7, 2026	18.47	18.60	18.12	18.17	18.17	-1.68%	4,791,850
Jan 6, 2026	18.58	18.64	18.39	18.48	18.48	-0.43%	4,779,561
Jan 5, 2026	18.05	19.06	18.05	18.56	18.56	2.88%	7,046,856
Dec 31, 2025	17.83	18.20	17.74	18.04	18.04	1.23%	3,844,026
Dec 30, 2025	17.88	18.10	17.81	17.82	17.82	-0.61%	3,054,177
Dec 29, 2025	17.77	18.00	17.77	17.93	17.93	0.56%	2,343,640
Dec 26, 2025	18.09	18.11	17.80	17.83	17.83	-1.60%	3,253,196
Dec 25, 2025	17.94	18.39	17.85	18.12	18.12	1.85%	4,086,580
Dec 24, 2025	17.68	17.87	17.60	17.79	17.79	0.62%	2,094,260
Dec 23, 2025	17.89	17.99	17.66	17.68	17.68	-1.56%	2,561,800
Dec 22, 2025	17.88	18.17	17.76	17.96	17.96	0.45%	3,708,840
Dec 19, 2025	17.66	18.11	17.58	17.88	17.88	1.25%	4,382,410
Dec 18, 2025	17.68	18.04	17.63	17.66	17.66	-2.05%	5,325,322
Dec 17, 2025	17.27	18.92	16.94	18.03	18.03	4.40%	7,314,400
Dec 16, 2025	17.36	17.40	17.16	17.27	17.27	0.12%	2,801,804
Dec 15, 2025	17.24	17.41	17.10	17.25	17.25	-0.63%	2,343,468
Dec 12, 2025	17.25	17.54	17.01	17.36	17.36	0.46%	2,968,043
Dec 11, 2025	17.70	17.71	17.23	17.28	17.28	-2.37%	4,049,200
Dec 10, 2025	17.69	17.78	17.51	17.70	17.70	0.06%	4,277,400
Dec 9, 2025	18.10	18.27	17.68	17.69	17.69	-2.70%	4,962,823
Dec 8, 2025	18.15	18.49	18.11	18.18	18.18	0.33%	4,827,450
Dec 5, 2025	18.18	18.28	17.92	18.12	18.12	0.44%	4,641,167
Dec 4, 2025	18.66	18.69	18.03	18.04	18.04	-3.32%	6,191,299
Dec 3, 2025	19.70	19.75	18.60	18.66	18.66	-5.09%	9,526,070
Dec 2, 2025	20.05	20.16	19.66	19.66	19.66	-1.95%	4,679,300
Dec 1, 2025	20.33	20.39	20.00	20.05	20.05	-1.43%	4,911,634
Nov 28, 2025	20.48	20.66	20.05	20.34	20.34	-0.97%	4,972,400
Nov 27, 2025	20.32	20.75	20.32	20.54	20.54	0.29%	5,126,467
Nov 26, 2025	20.44	20.88	20.36	20.48	20.48	-0.29%	5,893,969
Nov 25, 2025	20.31	20.77	20.30	20.54	20.54	0.69%	6,992,379
Nov 24, 2025	19.70	20.49	19.68	20.40	20.40	3.55%	8,452,491
Nov 21, 2025	19.92	20.22	19.38	19.70	19.70	-1.79%	6,999,907
Nov 20, 2025	20.13	20.29	19.86	20.06	20.06	-0.35%	4,301,443
Nov 19, 2025	20.44	20.48	20.00	20.13	20.13	-1.71%	5,185,568
Nov 18, 2025	20.12	20.85	20.12	20.48	20.48	1.19%	8,963,510
Nov 17, 2025	19.97	20.49	19.82	20.24	20.24	1.56%	4,715,765
Nov 14, 2025	20.00	20.40	19.93	19.93	19.93	-0.94%	5,054,472
Nov 13, 2025	19.77	20.16	19.60	20.12	20.12	1.67%	3,630,427