Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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