Ningbo Homelink Eco-iTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	23.56	24.84	23.32	23.83	23.83	1.32%	4,839,105
Jan 29, 2026	22.30	24.45	22.00	23.52	23.52	7.40%	9,130,186
Jan 28, 2026	22.97	23.00	21.85	21.90	21.90	-4.16%	3,723,555
Jan 27, 2026	23.38	23.46	22.27	22.85	22.85	-2.68%	3,939,400
Jan 26, 2026	23.78	24.19	22.97	23.48	23.48	-1.18%	3,707,100
Jan 23, 2026	23.95	24.28	23.40	23.76	23.76	0.42%	3,928,852
Jan 22, 2026	23.00	24.14	22.82	23.66	23.66	2.91%	4,765,968
Jan 21, 2026	22.61	23.01	22.43	22.99	22.99	1.28%	2,013,600
Jan 20, 2026	23.50	23.50	22.51	22.70	22.70	-2.83%	3,612,600
Jan 19, 2026	22.81	23.53	22.73	23.36	23.36	2.46%	2,982,400
Jan 16, 2026	22.45	24.00	22.43	22.80	22.80	1.74%	5,324,740
Jan 15, 2026	22.76	22.99	22.06	22.41	22.41	-1.54%	2,848,800
Jan 14, 2026	23.00	23.39	22.35	22.76	22.76	-0.13%	4,280,043
Jan 13, 2026	22.93	23.38	22.44	22.79	22.79	0.09%	4,938,220
Jan 12, 2026	22.92	23.11	22.61	22.77	22.77	0.22%	3,620,684
Jan 9, 2026	21.86	23.20	21.68	22.72	22.72	3.93%	5,036,755
Jan 8, 2026	22.10	22.26	21.67	21.86	21.86	-1.31%	2,686,624
Jan 7, 2026	22.15	22.84	22.04	22.15	22.15	-	4,037,846
Jan 6, 2026	21.78	22.58	21.44	22.15	22.15	1.37%	6,748,937
Jan 5, 2026	22.08	22.22	21.70	21.85	21.85	1.30%	3,215,179
Dec 31, 2025	21.93	22.13	21.08	21.57	21.57	-1.51%	4,332,995
Dec 30, 2025	22.88	23.20	21.84	21.90	21.90	-3.74%	5,982,484
Dec 29, 2025	22.80	23.44	22.30	22.75	22.75	0.71%	4,717,146
Dec 26, 2025	22.74	22.99	22.38	22.59	22.59	-1.22%	3,122,341
Dec 25, 2025	22.39	23.17	22.20	22.87	22.87	1.33%	4,809,153
Dec 24, 2025	22.00	23.00	21.51	22.57	22.57	2.59%	6,667,582
Dec 23, 2025	21.15	22.27	21.15	22.00	22.00	3.29%	5,808,856
Dec 22, 2025	21.49	21.49	20.93	21.30	21.30	-1.39%	3,336,648
Dec 19, 2025	21.42	21.64	21.18	21.60	21.60	0.75%	2,134,473
Dec 18, 2025	21.10	21.68	21.03	21.44	21.44	0.66%	2,691,696
Dec 17, 2025	20.85	21.33	20.33	21.30	21.30	2.16%	3,396,806
Dec 16, 2025	21.60	21.85	20.61	20.85	20.85	-3.56%	3,124,623
Dec 15, 2025	20.59	22.27	20.57	21.62	21.62	4.44%	5,514,486
Dec 12, 2025	20.62	21.20	20.32	20.70	20.70	0.39%	2,768,900
Dec 11, 2025	20.62	20.98	20.28	20.62	20.62	-0.10%	2,241,760
Dec 10, 2025	20.50	21.28	20.36	20.64	20.64	0.19%	2,251,179
Dec 9, 2025	20.88	21.04	20.55	20.60	20.60	-1.95%	1,792,727
Dec 8, 2025	20.88	21.38	20.64	21.01	21.01	0.62%	2,985,738
Dec 5, 2025	20.30	21.02	20.30	20.88	20.88	2.10%	2,345,144
Dec 4, 2025	20.64	20.80	20.00	20.45	20.45	-0.92%	3,092,044
Dec 3, 2025	21.22	21.48	20.51	20.64	20.64	-2.78%	3,613,985
Dec 2, 2025	21.30	22.48	21.06	21.23	21.23	0.24%	5,153,510
Dec 1, 2025	21.13	21.82	21.02	21.18	21.18	-1.07%	4,569,162
Nov 28, 2025	20.81	22.18	20.40	21.41	21.41	2.64%	6,171,946
Nov 27, 2025	20.26	21.39	20.14	20.86	20.86	0.43%	6,894,816
Nov 26, 2025	22.51	22.81	20.73	20.77	20.77	-10.86%	9,723,800
Nov 25, 2025	22.80	23.38	21.89	23.30	23.30	1.30%	11,851,978
Nov 24, 2025	21.73	23.76	20.70	23.00	23.00	7.23%	12,552,230
Nov 21, 2025	20.86	21.80	19.88	21.45	21.45	3.72%	8,912,482
Nov 20, 2025	19.97	20.87	19.40	20.68	20.68	3.09%	5,651,439