Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.82	14.12	13.66	13.91	13.91	1.09%	2,467,300
Jun 4, 2026	13.91	14.06	13.64	13.76	13.76	-2.06%	2,562,840
Jun 3, 2026	14.27	14.27	13.96	14.05	14.05	-1.61%	2,055,095
Jun 2, 2026	14.58	14.66	14.09	14.28	14.28	-1.99%	2,402,000
Jun 1, 2026	14.10	14.67	14.04	14.57	14.57	3.41%	3,152,900
May 29, 2026	14.36	14.49	13.99	14.09	14.09	-1.74%	2,422,052
May 28, 2026	14.20	14.44	13.93	14.34	14.34	0.42%	2,888,890
May 27, 2026	14.65	14.69	14.19	14.28	14.28	-1.99%	2,595,020
May 26, 2026	14.77	14.87	14.37	14.57	14.57	-1.15%	3,054,776
May 25, 2026	15.09	15.25	14.60	14.74	14.74	-2.32%	3,954,396
May 22, 2026	15.26	15.27	14.88	15.09	15.09	-0.07%	2,659,900
May 21, 2026	15.51	15.87	14.93	15.10	15.10	-2.89%	4,394,697
May 20, 2026	16.06	16.06	15.46	15.55	15.55	-3.42%	3,769,068
May 19, 2026	15.85	16.12	15.81	16.10	16.10	1.58%	2,432,860
May 18, 2026	15.91	15.92	15.61	15.85	15.85	-0.44%	2,656,996
May 15, 2026	15.89	16.26	15.80	15.92	15.92	0.70%	3,642,376
May 14, 2026	16.46	16.56	15.78	15.81	15.81	-3.48%	3,944,179
May 13, 2026	16.25	16.50	16.16	16.38	16.38	0.37%	2,835,262
May 12, 2026	16.61	16.74	16.30	16.32	16.32	-2.57%	3,028,093
May 11, 2026	16.76	16.79	16.55	16.75	16.75	0.18%	3,833,624
May 8, 2026	16.58	16.80	16.51	16.72	16.72	0.84%	3,640,513
May 7, 2026	16.58	16.59	16.39	16.58	16.58	0.36%	3,286,473
May 6, 2026	16.24	16.70	16.24	16.52	16.52	2.16%	4,209,320
Apr 30, 2026	16.03	16.85	16.00	16.17	16.17	0.87%	4,618,608
Apr 29, 2026	15.55	16.59	15.55	16.03	16.03	2.69%	5,133,605
Apr 28, 2026	16.19	16.24	15.51	15.61	15.61	-4.41%	4,650,371
Apr 27, 2026	16.01	16.34	15.76	16.33	16.33	1.18%	2,864,262
Apr 24, 2026	16.20	16.27	15.90	16.14	16.14	-0.86%	2,815,538
Apr 23, 2026	16.45	16.64	16.18	16.28	16.28	-0.85%	2,753,129
Apr 22, 2026	16.40	16.46	16.18	16.42	16.42	0.31%	2,062,591
Apr 21, 2026	16.79	16.79	16.27	16.37	16.37	-1.80%	3,181,880
Apr 20, 2026	16.60	16.82	16.57	16.67	16.67	0.12%	2,306,058
Apr 17, 2026	16.75	16.85	16.57	16.65	16.65	-1.25%	2,559,860
Apr 16, 2026	16.60	16.88	16.48	16.86	16.86	1.93%	2,783,344
Apr 15, 2026	16.84	16.88	16.49	16.54	16.54	-1.55%	2,188,401
Apr 14, 2026	16.93	16.99	16.60	16.80	16.80	-	2,111,981
Apr 13, 2026	16.70	16.96	16.69	16.80	16.80	0.12%	1,759,889
Apr 10, 2026	16.67	16.93	16.65	16.78	16.78	1.64%	2,923,490
Apr 9, 2026	16.82	16.89	16.47	16.51	16.51	-2.77%	2,661,790
Apr 8, 2026	16.65	16.98	16.41	16.98	16.98	3.98%	3,572,160
Apr 7, 2026	16.00	16.39	15.98	16.33	16.33	2.25%	2,044,297
Apr 3, 2026	16.49	16.50	15.91	15.97	15.97	-2.56%	2,476,600
Apr 2, 2026	16.63	16.69	16.26	16.39	16.39	-1.92%	2,102,140
Apr 1, 2026	16.88	16.99	16.56	16.71	16.71	1.03%	2,010,629
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