Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.66	17.00	16.52	16.54	16.54	-1.43%	3,231,136
Mar 30, 2026	16.54	16.84	16.45	16.78	16.78	0.12%	3,104,433
Mar 27, 2026	16.10	16.97	16.06	16.76	16.76	2.44%	3,778,147
Mar 26, 2026	16.76	16.93	16.25	16.36	16.36	-2.68%	3,332,827
Mar 25, 2026	16.67	16.93	16.67	16.81	16.81	1.20%	3,413,946
Mar 24, 2026	16.12	16.62	15.89	16.61	16.61	5.33%	6,258,595
Mar 23, 2026	17.19	17.19	15.77	15.77	15.77	-9.99%	8,979,889
Mar 20, 2026	18.25	18.45	17.51	17.52	17.52	-4.78%	8,655,619
Mar 19, 2026	18.01	19.15	17.72	18.40	18.40	0.88%	11,036,300
Mar 18, 2026	18.14	18.35	18.01	18.24	18.24	0.39%	4,665,330
Mar 17, 2026	18.27	18.83	17.96	18.17	18.17	0.39%	8,099,889
Mar 16, 2026	17.90	18.22	17.81	18.10	18.10	0.44%	3,734,011
Mar 13, 2026	18.40	18.60	17.94	18.02	18.02	-2.59%	6,952,240
Mar 12, 2026	18.06	19.28	17.92	18.50	18.50	2.66%	16,085,850
Mar 11, 2026	18.21	18.30	17.96	18.02	18.02	-1.04%	4,324,813
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