Ningbo Homelink Eco-iTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	23.54	23.54	21.00	21.39	-	-1.02%	2,759,619
Jun 10, 2026	22.95	23.20	21.23	21.61	21.61	-4.72%	6,205,129
Jun 9, 2026	23.54	23.70	22.16	22.68	22.68	-2.24%	7,542,425
Jun 8, 2026	24.00	24.40	23.05	23.20	23.20	-4.33%	12,081,582
Jun 5, 2026	21.22	24.25	20.37	24.25	24.25	19.99%	17,355,040
Jun 4, 2026	20.91	20.94	20.05	20.21	20.21	-3.53%	6,163,944
Jun 3, 2026	21.88	22.47	20.67	20.95	20.95	-3.14%	7,092,124
Jun 2, 2026	21.45	21.99	20.96	21.63	21.63	3.00%	7,027,511
Jun 1, 2026	20.98	21.47	20.41	21.00	21.00	-0.28%	5,696,096
May 29, 2026	22.32	22.38	20.70	21.06	21.06	-4.88%	8,876,020
May 28, 2026	22.87	23.18	21.98	22.14	22.14	-2.77%	6,936,328
May 27, 2026	24.02	24.98	22.60	22.77	22.77	-5.71%	10,327,710
May 26, 2026	23.47	24.90	23.00	24.15	24.15	2.77%	10,212,330
May 25, 2026	24.02	24.72	22.81	23.50	23.50	-2.45%	13,205,130
May 22, 2026	24.57	25.95	23.70	24.09	24.09	-1.47%	15,739,210
May 21, 2026	24.82	25.80	24.22	24.45	24.45	-2.24%	14,337,820
May 20, 2026	25.59	25.99	24.35	25.01	25.01	-1.96%	9,220,998
May 19, 2026	25.30	26.58	25.17	25.51	25.51	2.20%	12,007,840
May 18, 2026	24.33	26.12	24.25	24.96	24.96	4.00%	11,985,130
May 15, 2026	24.31	24.90	23.78	24.00	24.00	-1.76%	7,059,752
May 14, 2026	23.53	25.27	23.20	24.43	24.43	4.27%	9,720,647
May 13, 2026	24.21	24.49	23.33	23.43	23.43	-2.29%	8,981,598
May 12, 2026	25.30	26.00	23.83	23.98	23.98	-5.55%	10,068,008
May 11, 2026	26.09	26.20	25.20	25.39	25.39	-1.86%	8,194,131
May 8, 2026	25.52	26.38	25.33	25.87	25.87	0.35%	6,491,713
May 7, 2026	25.40	26.52	24.60	25.78	25.78	1.46%	11,428,186
May 6, 2026	26.75	26.88	25.31	25.41	25.41	-5.99%	15,773,618
Apr 30, 2026	24.71	27.70	24.50	27.03	27.03	9.52%	20,496,675
Apr 29, 2026	23.20	24.70	22.40	24.68	24.68	5.47%	16,277,066
Apr 28, 2026	22.83	25.30	22.27	23.40	23.40	-3.47%	24,388,129
Apr 27, 2026	21.53	24.75	21.21	24.24	24.24	12.27%	19,067,576
Apr 24, 2026	21.73	23.08	21.36	21.59	21.59	-1.77%	11,432,201
Apr 23, 2026	21.96	22.98	21.54	21.98	21.98	2.90%	11,664,846
Apr 22, 2026	21.00	22.42	20.56	21.36	21.36	-3.04%	11,777,313
Apr 21, 2026	22.36	22.40	21.42	22.03	22.03	-2.09%	6,574,116
Apr 20, 2026	21.82	23.07	21.24	22.50	22.50	2.83%	6,988,405
Apr 17, 2026	20.99	22.18	20.71	21.88	21.88	4.14%	6,089,745
Apr 16, 2026	21.40	21.49	20.51	21.01	21.01	-1.78%	5,970,092
Apr 15, 2026	21.69	22.14	21.28	21.39	21.39	-1.66%	4,549,470
Apr 14, 2026	22.30	22.43	21.46	21.75	21.75	-3.46%	4,638,236
Apr 13, 2026	22.93	22.98	22.30	22.53	22.53	-2.26%	2,501,206
Apr 10, 2026	22.88	23.23	22.78	23.05	23.05	0.74%	1,986,886
Apr 9, 2026	23.18	23.21	22.73	22.88	22.88	-1.38%	2,270,005
Apr 8, 2026	22.65	23.31	22.57	23.20	23.20	4.93%	2,469,680
Apr 7, 2026	21.80	22.45	21.75	22.11	22.11	0.77%	1,888,833
Apr 3, 2026	22.40	22.44	21.80	21.94	21.94	-1.30%	1,769,567
Apr 2, 2026	22.90	23.09	22.05	22.23	22.23	-2.71%	2,425,100
Apr 1, 2026	22.45	23.26	22.40	22.85	22.85	3.82%	2,402,683
Mar 31, 2026	22.26	22.76	21.99	22.01	22.01	-0.95%	2,650,025
Mar 30, 2026	22.18	22.50	21.57	22.22	22.22	-1.11%	2,225,457