Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.23	18.48	18.03	18.21	18.21	0.94%	5,470,699
Mar 9, 2026	17.90	18.08	17.30	18.04	18.04	-0.88%	6,023,829
Mar 6, 2026	17.88	18.24	17.80	18.20	18.20	0.94%	4,470,328
Mar 5, 2026	18.20	18.45	17.88	18.03	18.03	1.75%	7,461,834
Mar 4, 2026	18.55	18.80	17.53	17.72	17.72	-5.74%	13,797,191
Mar 3, 2026	19.19	19.80	18.80	18.80	18.80	-2.24%	13,950,990
Mar 2, 2026	19.09	19.38	18.88	19.23	19.23	-2.39%	12,590,845
Feb 27, 2026	19.55	19.96	19.30	19.70	19.70	-1.50%	22,276,640
Feb 26, 2026	18.20	20.00	18.01	20.00	20.00	10.01%	20,895,150
Feb 25, 2026	18.18	18.34	18.15	18.18	18.18	-0.16%	3,256,504
Feb 24, 2026	18.42	18.44	18.14	18.21	18.21	-0.38%	3,355,953
Feb 13, 2026	18.53	18.75	18.28	18.28	18.28	-1.24%	3,714,896
Feb 12, 2026	18.77	18.80	18.37	18.51	18.51	-0.64%	2,973,141
Feb 11, 2026	18.85	18.91	18.61	18.63	18.63	-1.48%	3,066,001
Feb 10, 2026	18.76	19.09	18.70	18.91	18.91	1.07%	4,925,785
Feb 9, 2026	18.50	18.73	18.43	18.71	18.71	2.52%	4,328,063
Feb 6, 2026	18.30	18.56	18.05	18.25	18.25	-0.54%	3,100,911
Feb 5, 2026	18.32	18.52	18.23	18.35	18.35	-0.16%	2,466,963
Feb 4, 2026	18.48	18.48	18.12	18.38	18.38	-0.43%	4,385,100
Feb 3, 2026	18.49	18.58	18.32	18.46	18.46	1.15%	3,447,390
Feb 2, 2026	18.40	18.68	18.24	18.25	18.25	-0.82%	4,026,900
Jan 30, 2026	18.61	18.80	18.30	18.40	18.40	-1.81%	4,870,988
Jan 29, 2026	18.50	19.29	18.20	18.74	18.74	0.43%	8,661,625
Jan 28, 2026	18.95	19.09	18.63	18.66	18.66	-1.69%	4,420,879
Jan 27, 2026	19.10	19.19	18.54	18.98	18.98	0.21%	5,594,500
Jan 26, 2026	19.29	19.37	18.66	18.94	18.94	-1.76%	7,081,300
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