Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.60	15.42	13.86	13.92	13.92	-9.26%	12,696,274
Oct 29, 2026	15.63	16.28	15.20	15.34	15.34	-1.35%	11,489,898
Oct 28, 2026	15.78	15.87	15.06	15.55	15.55	-1.46%	12,351,539
Oct 27, 2026	17.50	17.50	15.78	15.78	15.78	-4.25%	20,094,054
Oct 26, 2026	14.98	16.48	14.78	16.48	16.48	10.01%	9,559,702
Oct 23, 2026	14.60	15.03	13.77	14.98	14.98	1.56%	7,988,825
Oct 22, 2026	15.42	15.57	14.74	14.75	14.75	-4.84%	6,200,200
Oct 21, 2026	15.64	15.94	15.26	15.50	15.50	-0.90%	6,137,097
Oct 20, 2026	15.39	15.77	15.27	15.64	15.64	1.36%	6,464,340
Oct 19, 2026	15.30	15.67	15.00	15.43	15.43	0.39%	5,636,600
Oct 16, 2026	15.71	16.10	15.22	15.37	15.37	-1.41%	7,850,640
Oct 15, 2026	15.10	16.20	15.10	15.59	15.59	0.58%	7,908,700
Oct 14, 2026	15.93	15.93	15.45	15.50	15.50	-3.06%	6,782,803
Oct 13, 2026	15.46	16.16	15.31	15.99	15.99	1.59%	8,213,231
Oct 12, 2026	15.86	15.95	15.44	15.74	15.74	-0.69%	5,932,437
Oct 9, 2026	15.33	15.95	14.76	15.85	15.85	3.39%	9,261,610
Oct 8, 2026	15.39	15.74	15.10	15.33	15.33	0.92%	6,827,411
Sep 30, 2026	15.70	15.80	15.01	15.19	15.19	-3.13%	8,877,300
Sep 29, 2026	15.80	16.02	15.58	15.68	15.68	-0.88%	9,090,353
Sep 28, 2026	16.20	16.49	15.80	15.82	15.82	-1.31%	11,143,390
Sep 24, 2026	16.19	16.80	15.73	16.03	16.03	2.10%	13,476,489
Sep 23, 2026	16.06	16.11	15.56	15.70	15.70	-3.21%	10,233,385
Sep 22, 2026	16.03	16.65	15.91	16.22	16.22	0.12%	15,095,732
Sep 21, 2026	16.62	16.72	15.96	16.20	16.20	0.25%	12,382,636
Sep 18, 2026	16.46	16.58	16.01	16.16	16.16	-2.53%	20,347,307
Sep 17, 2026	15.99	17.98	15.80	16.58	16.58	1.41%	29,062,825
Sep 16, 2026	15.03	16.35	14.72	16.35	16.35	10.03%	17,552,936
Sep 15, 2026	14.80	15.98	14.58	14.86	14.86	0.20%	12,048,203
Sep 14, 2026	15.11	15.34	14.78	14.83	14.83	-1.66%	6,182,545
Sep 11, 2026	15.31	15.34	14.72	15.08	15.08	-2.14%	8,599,731
Sep 10, 2026	15.78	15.89	15.30	15.41	15.41	-2.47%	11,887,624
Sep 9, 2026	15.17	16.00	15.17	15.80	15.80	-3.13%	22,052,111
Sep 8, 2026	14.95	16.31	14.75	16.31	16.31	9.98%	14,264,214
Sep 7, 2026	14.97	15.03	14.73	14.83	14.83	-	2,544,300
Sep 4, 2026	14.70	15.10	14.70	14.83	14.83	1.02%	2,960,452
Sep 3, 2026	15.05	15.05	14.60	14.68	14.68	-1.61%	2,302,740
Sep 2, 2026	15.00	15.00	14.74	14.92	14.92	-0.73%	2,679,575
Sep 1, 2026	14.65	15.12	14.65	15.03	15.03	2.11%	3,695,700
Aug 31, 2026	14.37	14.72	14.31	14.72	14.72	1.59%	3,115,100
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