Ningbo Homelink Eco-iTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	21.00	21.95	20.82	21.01	21.01	0.29%	7,125,265
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
Aug 17, 2026	18.69	18.84	18.36	18.59	18.59	1.58%	2,313,828
Aug 14, 2026	18.30	18.48	18.00	18.30	18.30	-0.33%	1,729,765
Aug 13, 2026	18.21	19.00	18.12	18.36	18.36	0.82%	4,200,660
Aug 12, 2026	18.02	18.29	17.94	18.21	18.21	0.89%	1,869,560
Aug 11, 2026	18.28	18.46	17.93	18.05	18.05	-1.37%	2,647,938
Aug 10, 2026	17.70	18.40	17.11	18.30	18.30	3.27%	4,370,554
Aug 7, 2026	17.96	17.96	17.45	17.72	17.72	0.23%	3,224,189
Aug 6, 2026	17.60	17.81	17.34	17.68	17.68	0.34%	4,209,568
Aug 5, 2026	16.76	17.66	16.76	17.62	17.62	5.19%	4,950,935
Aug 4, 2026	16.38	16.96	16.34	16.75	16.75	2.26%	3,120,319
Aug 3, 2026	16.18	16.70	15.92	16.38	16.38	3.08%	2,968,117
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