Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.39	14.53	14.34	14.49	14.49	0.76%	2,194,500
Aug 27, 2026	14.40	14.51	14.29	14.38	14.38	-0.28%	2,361,244
Aug 26, 2026	14.29	14.48	14.24	14.42	14.42	0.70%	2,045,898
Aug 25, 2026	13.95	14.32	13.88	14.32	14.32	2.65%	2,494,355
Aug 24, 2026	14.05	14.22	13.88	13.95	13.95	-1.06%	1,461,700
Aug 21, 2026	14.03	14.18	13.92	14.10	14.10	-0.91%	1,454,222
Aug 20, 2026	13.97	14.27	13.95	14.23	14.23	2.45%	1,888,865
Aug 19, 2026	14.19	14.20	13.85	13.89	13.89	-2.66%	2,380,120
Aug 18, 2026	14.33	14.43	14.06	14.27	14.27	-0.42%	1,957,420
Aug 17, 2026	14.32	14.38	14.09	14.33	14.33	0.07%	1,419,901
Aug 14, 2026	14.26	14.49	14.15	14.32	14.32	0.07%	2,177,700
Aug 13, 2026	14.50	14.72	14.29	14.31	14.31	-1.17%	2,968,000
Aug 12, 2026	14.40	14.62	14.38	14.48	14.48	0.07%	2,061,998
Aug 11, 2026	14.38	14.52	14.26	14.47	14.47	-0.14%	2,096,900
Aug 10, 2026	14.17	14.62	14.05	14.49	14.49	2.48%	3,496,358
Aug 7, 2026	14.48	14.50	13.90	14.14	14.14	-2.55%	3,442,000
Aug 6, 2026	14.39	14.78	14.26	14.51	14.51	0.21%	3,628,000
Aug 5, 2026	14.50	14.87	14.31	14.48	14.48	0.21%	4,601,604
Aug 4, 2026	14.51	14.70	14.35	14.45	14.45	0.14%	3,600,404
Aug 3, 2026	14.23	14.50	14.20	14.43	14.43	1.83%	3,280,585
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