Ningbo Homelink Eco-iTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.60	16.13	15.22	15.89	15.89	3.59%	3,300,785
Jul 30, 2026	15.99	16.17	15.25	15.34	15.34	-3.10%	3,985,200
Jul 29, 2026	15.82	16.07	15.59	15.83	15.83	0.96%	3,082,664
Jul 28, 2026	15.60	16.32	15.55	15.68	15.68	-0.63%	2,735,879
Jul 27, 2026	15.44	16.00	14.82	15.78	15.78	4.57%	3,962,488
Jul 24, 2026	15.39	15.60	14.96	15.09	15.09	-3.82%	2,821,295
Jul 23, 2026	15.40	15.76	15.29	15.69	15.69	1.10%	2,325,921
Jul 22, 2026	15.81	15.98	15.31	15.52	15.52	-1.83%	3,590,436
Jul 21, 2026	16.10	16.12	14.78	15.81	15.81	-1.43%	6,232,426
Jul 20, 2026	16.05	16.35	15.59	16.04	16.04	-0.06%	5,340,234
Jul 17, 2026	17.14	17.28	15.80	16.05	16.05	-6.90%	4,939,185
Jul 16, 2026	17.63	17.88	16.99	17.24	17.24	-3.04%	3,274,007
Jul 15, 2026	17.09	17.92	16.71	17.78	17.78	4.04%	5,282,507
Jul 14, 2026	17.05	17.35	16.55	17.09	17.09	0.59%	2,846,869
Jul 13, 2026	17.60	17.60	16.88	16.99	16.99	-4.71%	4,159,093
Jul 10, 2026	17.19	18.00	17.06	17.83	17.83	2.59%	3,861,794
Jul 9, 2026	17.67	17.69	16.92	17.38	17.38	-1.53%	5,054,048
Jul 8, 2026	17.96	18.05	17.26	17.65	17.65	-1.78%	3,516,088
Jul 7, 2026	19.41	19.41	17.80	17.97	17.97	-5.92%	4,705,651
Jul 6, 2026	18.85	19.87	18.70	19.10	19.10	1.33%	4,991,310
Jul 3, 2026	18.69	19.07	18.11	18.85	18.85	1.45%	4,294,545
Jul 2, 2026	18.20	19.76	18.20	18.58	18.58	-0.27%	5,107,936
Jul 1, 2026	18.50	18.93	18.05	18.63	18.63	0.49%	4,405,359
Jun 30, 2026	18.26	19.09	18.17	18.54	18.54	1.64%	3,361,452
Jun 29, 2026	18.39	18.58	17.50	18.24	18.24	-1.83%	5,655,295
Jun 26, 2026	19.80	19.88	18.57	18.58	18.58	-6.07%	6,443,729
Jun 25, 2026	19.68	20.72	19.21	19.78	19.78	1.18%	6,024,118
Jun 24, 2026	20.09	20.80	19.15	19.55	19.55	-2.78%	5,607,059
Jun 23, 2026	20.17	21.08	19.80	20.11	20.11	-0.49%	5,465,106
Jun 22, 2026	20.27	20.32	19.03	20.21	20.21	-0.64%	8,158,831
Jun 18, 2026	23.09	23.09	20.19	20.34	20.34	-11.72%	12,423,500
Jun 17, 2026	22.61	23.69	22.25	23.04	23.04	0.92%	4,752,966
Jun 16, 2026	22.88	23.30	22.16	22.83	22.83	1.33%	5,351,138
Jun 15, 2026	21.58	23.05	21.50	22.53	22.53	4.79%	7,368,892
Jun 12, 2026	21.67	21.91	21.20	21.50	21.50	0.70%	5,364,655
Jun 11, 2026	21.43	21.74	21.00	21.35	21.35	-1.20%	4,292,741
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