Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.75	14.35	13.70	14.17	14.17	2.61%	4,240,500
Jul 30, 2026	13.60	14.07	13.57	13.81	13.81	1.54%	3,886,932
Jul 29, 2026	13.47	13.70	13.41	13.60	13.60	0.82%	2,476,021
Jul 28, 2026	13.18	13.56	13.15	13.49	13.49	2.04%	3,216,800
Jul 27, 2026	13.01	13.29	12.81	13.22	13.22	2.48%	2,048,500
Jul 24, 2026	13.13	13.20	12.85	12.90	12.90	-2.71%	2,001,600
Jul 23, 2026	13.05	13.34	12.92	13.26	13.26	0.45%	2,292,155
Jul 22, 2026	13.17	13.40	13.01	13.20	13.20	-1.57%	2,758,300
Jul 21, 2026	13.32	13.70	13.08	13.41	13.41	-0.22%	3,529,530
Jul 20, 2026	13.33	13.68	13.17	13.44	13.44	1.13%	3,167,580
Jul 17, 2026	13.55	13.80	13.10	13.29	13.29	-1.92%	3,441,798
Jul 16, 2026	13.18	13.68	13.10	13.55	13.55	2.34%	3,655,876
Jul 15, 2026	12.75	13.48	12.70	13.24	13.24	2.95%	3,377,700
Jul 14, 2026	12.56	12.88	12.46	12.86	12.86	2.47%	2,435,970
Jul 13, 2026	12.95	13.24	12.47	12.55	12.55	-3.68%	2,956,700
Jul 10, 2026	12.68	13.26	12.50	13.03	13.03	1.96%	3,583,849
Jul 9, 2026	12.83	12.96	12.52	12.78	12.78	0.08%	2,078,231
Jul 8, 2026	12.67	12.84	12.48	12.77	12.77	0.95%	1,953,500
Jul 7, 2026	12.96	13.00	12.63	12.65	12.65	-2.47%	2,367,600
Jul 6, 2026	13.25	13.30	12.96	12.97	12.97	-1.07%	2,283,732
Jul 3, 2026	13.08	13.29	12.89	13.11	13.11	0.61%	2,457,780
Jul 2, 2026	13.23	13.44	13.01	13.03	13.03	-1.44%	2,972,670
Jul 1, 2026	12.78	13.58	12.72	13.22	13.22	3.28%	4,424,715
Jun 30, 2026	12.98	13.11	12.71	12.80	12.80	-0.93%	2,627,900
Jun 29, 2026	12.78	13.10	12.52	12.92	12.92	1.17%	3,221,500
Jun 26, 2026	13.41	13.41	12.67	12.77	12.77	-4.99%	5,115,790
Jun 25, 2026	13.64	13.73	13.15	13.44	13.44	-2.11%	3,124,790
Jun 24, 2026	14.07	14.12	13.60	13.73	13.73	-3.24%	3,866,540
Jun 23, 2026	14.47	14.66	14.10	14.19	14.19	-1.60%	6,796,957
Jun 22, 2026	13.40	14.66	12.93	14.42	14.42	8.18%	9,625,138
Jun 18, 2026	13.41	13.51	13.09	13.33	13.33	-0.60%	1,779,045
Jun 17, 2026	13.77	13.77	13.23	13.41	13.41	-2.61%	2,631,424
Jun 16, 2026	13.60	13.82	13.50	13.77	13.77	0.51%	1,892,680
Jun 15, 2026	13.59	13.83	13.48	13.70	13.70	1.41%	2,049,280
Jun 12, 2026	13.33	13.62	13.23	13.51	13.51	2.12%	2,423,800
Jun 11, 2026	13.67	13.67	13.11	13.28	13.23	-2.64%	2,531,677
Jun 10, 2026	13.70	13.90	13.42	13.64	13.59	-1.30%	2,180,200
Jun 9, 2026	13.71	13.90	13.51	13.82	13.77	1.32%	1,940,247
Jun 8, 2026	13.61	13.98	13.37	13.64	13.59	-1.94%	2,625,240
Jun 5, 2026	13.82	14.12	13.66	13.91	13.86	1.09%	2,467,300
Jun 4, 2026	13.91	14.06	13.64	13.76	13.71	-2.06%	2,562,840
Jun 3, 2026	14.27	14.27	13.96	14.05	14.00	-1.61%	2,055,095
Jun 2, 2026	14.58	14.66	14.09	14.28	14.23	-1.99%	2,402,000
Jun 1, 2026	14.10	14.67	14.04	14.57	14.52	3.41%	3,152,900
May 29, 2026	14.36	14.49	13.99	14.09	14.04	-1.74%	2,422,052
May 28, 2026	14.20	14.44	13.93	14.34	14.29	0.42%	2,888,890
May 27, 2026	14.65	14.69	14.19	14.28	14.23	-1.99%	2,595,020
May 26, 2026	14.77	14.87	14.37	14.57	14.52	-1.15%	3,054,776
May 25, 2026	15.09	15.25	14.60	14.74	14.68	-2.32%	3,954,396
May 22, 2026	15.26	15.27	14.88	15.09	15.03	-0.07%	2,659,900