Zhejiang NetSun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.70	15.70	14.76	15.30	15.30	-0.20%	5,368,897
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
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