Ningbo Homelink Eco-iTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.28	16.50	16.06	16.32	16.32	-0.43%	1,265,523
Nov 2, 2026	16.02	16.56	15.64	16.39	16.39	2.31%	3,836,600
Oct 30, 2026	16.28	16.93	15.74	16.02	16.02	-3.26%	5,714,984
Oct 29, 2026	17.00	17.20	16.41	16.56	16.56	-5.32%	6,647,585
Oct 28, 2026	16.98	17.79	16.98	17.49	17.49	2.22%	4,669,379
Oct 27, 2026	18.07	18.19	17.11	17.11	17.11	-5.21%	3,320,078
Oct 26, 2026	18.60	18.75	17.80	18.05	18.05	-2.96%	4,402,819
Oct 23, 2026	17.30	18.85	16.76	18.60	18.60	5.20%	6,038,809
Oct 22, 2026	18.25	18.35	17.56	17.68	17.68	-3.12%	2,839,300
Oct 21, 2026	18.52	18.64	18.15	18.25	18.25	-0.92%	2,443,792
Oct 20, 2026	18.31	19.13	17.76	18.42	18.42	1.32%	3,985,849
Oct 19, 2026	18.00	18.36	17.26	18.18	18.18	1.00%	5,068,745
Oct 16, 2026	18.37	18.88	17.88	18.00	18.00	-0.50%	4,749,100
Oct 15, 2026	19.05	19.58	17.99	18.09	18.09	-7.28%	5,666,702
Oct 14, 2026	20.30	20.55	19.50	19.51	19.51	-4.55%	4,743,130
Oct 13, 2026	20.37	20.71	19.42	20.44	20.44	-2.71%	7,166,159
Oct 12, 2026	21.00	21.95	20.82	21.01	21.01	0.29%	7,081,614
Oct 9, 2026	21.77	21.77	20.11	20.95	20.95	0.05%	4,900,977
Oct 8, 2026	21.65	21.79	20.65	20.94	20.94	-2.24%	3,603,651
Sep 30, 2026	22.28	22.59	21.42	21.42	21.42	-3.38%	3,784,856
Sep 29, 2026	22.43	22.71	21.91	22.17	22.17	-1.51%	5,823,928
Sep 28, 2026	23.93	23.93	22.38	22.51	22.51	-5.46%	7,484,128
Sep 24, 2026	24.58	25.38	23.70	23.81	23.81	-0.54%	11,713,845
Sep 23, 2026	22.92	24.27	22.76	23.94	23.94	4.45%	10,242,401
Sep 22, 2026	22.66	23.30	22.56	22.92	22.92	0.22%	8,333,435
Sep 21, 2026	20.94	22.90	20.70	22.87	22.87	9.74%	11,414,815
Sep 18, 2026	19.10	20.88	19.09	20.84	20.84	10.32%	7,075,136
Sep 17, 2026	19.40	19.56	18.60	18.89	18.89	-2.63%	3,363,110
Sep 16, 2026	18.85	19.46	18.65	19.40	19.40	2.00%	2,489,227
Sep 15, 2026	19.18	19.49	18.97	19.02	19.02	-0.78%	1,991,300
Sep 14, 2026	19.39	19.40	18.88	19.17	19.17	-0.98%	3,026,600
Sep 11, 2026	19.91	20.30	18.98	19.36	19.36	-3.78%	5,509,200
Sep 10, 2026	20.27	20.77	20.04	20.12	20.12	-2.04%	4,069,910
Sep 9, 2026	20.84	21.38	20.45	20.54	20.54	-1.96%	4,749,526
Sep 8, 2026	20.46	21.20	20.03	20.95	20.95	2.20%	8,694,632
Sep 7, 2026	19.81	21.76	19.81	20.50	20.50	3.74%	8,326,051
Sep 4, 2026	20.30	20.55	19.68	19.76	19.76	-2.23%	4,926,269
Sep 3, 2026	20.53	20.76	20.17	20.21	20.21	-1.32%	4,172,418
Sep 2, 2026	20.07	20.63	19.82	20.48	20.48	1.84%	5,162,747
Sep 1, 2026	19.90	20.30	19.63	20.11	20.11	0.95%	4,820,100
Aug 31, 2026	18.70	20.17	18.43	19.92	19.92	6.92%	9,570,447
Aug 28, 2026	17.78	18.97	17.71	18.63	18.63	4.25%	7,778,477
Aug 27, 2026	18.74	18.74	17.35	17.87	17.87	-6.00%	10,312,784
Aug 26, 2026	18.55	19.36	18.49	19.01	19.01	2.98%	5,090,665
Aug 25, 2026	17.91	18.67	17.38	18.46	18.46	4.18%	3,755,713
Aug 24, 2026	17.88	18.44	17.62	17.72	17.72	-1.88%	2,582,710
Aug 21, 2026	18.10	18.19	17.75	18.06	18.06	-0.28%	1,865,200
Aug 20, 2026	17.95	18.22	17.60	18.11	18.11	2.32%	1,995,434
Aug 19, 2026	18.18	18.25	17.58	17.70	17.70	-3.07%	3,165,510
Aug 18, 2026	18.74	18.74	18.00	18.26	18.26	-1.78%	3,584,066