HangZhou Nbond Nonwovens Co., Ltd. (603238.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.45 | 11.45 | 11.25 | 11.32 | 11.32 | 2,611,389 |
| 29 Apr 2024 | 10.81 | 11.36 | 10.81 | 11.31 | 11.31 | 3,261,602 |
| 26 Apr 2024 | 10.80 | 10.87 | 10.55 | 10.83 | 10.83 | 3,792,077 |
| 25 Apr 2024 | 11.17 | 11.25 | 10.78 | 10.88 | 10.88 | 4,311,575 |
| 24 Apr 2024 | 11.40 | 11.73 | 10.88 | 11.17 | 11.17 | 7,532,945 |
| 23 Apr 2024 | 10.59 | 11.03 | 10.59 | 10.87 | 10.87 | 2,657,747 |
| 22 Apr 2024 | 10.29 | 10.60 | 10.06 | 10.58 | 10.58 | 2,094,438 |
| 19 Apr 2024 | 10.53 | 10.79 | 10.38 | 10.42 | 10.42 | 1,587,485 |
| 18 Apr 2024 | 10.51 | 10.84 | 10.17 | 10.60 | 10.60 | 2,293,988 |
| 17 Apr 2024 | 9.69 | 10.52 | 9.69 | 10.50 | 10.50 | 3,323,200 |
| 16 Apr 2024 | 10.56 | 10.56 | 9.51 | 9.61 | 9.61 | 3,970,700 |
| 15 Apr 2024 | 11.23 | 11.38 | 10.45 | 10.57 | 10.57 | 4,049,830 |
| 12 Apr 2024 | 11.47 | 11.55 | 11.31 | 11.32 | 11.32 | 1,720,690 |
| 11 Apr 2024 | 11.43 | 11.60 | 11.26 | 11.46 | 11.46 | 1,876,900 |
| 10 Apr 2024 | 11.83 | 11.83 | 11.33 | 11.49 | 11.49 | 2,434,745 |
| 09 Apr 2024 | 11.38 | 11.63 | 11.22 | 11.59 | 11.59 | 2,580,220 |
| 08 Apr 2024 | 11.75 | 11.77 | 11.22 | 11.32 | 11.32 | 3,460,115 |
| 03 Apr 2024 | 11.66 | 11.84 | 11.53 | 11.79 | 11.79 | 2,938,890 |
| 02 Apr 2024 | 11.69 | 11.90 | 11.66 | 11.70 | 11.70 | 2,724,025 |
| 01 Apr 2024 | 11.65 | 11.75 | 11.52 | 11.75 | 11.75 | 3,722,511 |
| 29 Mar 2024 | 11.50 | 11.64 | 11.40 | 11.64 | 11.64 | 1,844,240 |
| 28 Mar 2024 | 11.22 | 11.60 | 11.18 | 11.49 | 11.49 | 2,766,290 |
| 27 Mar 2024 | 11.30 | 11.46 | 11.16 | 11.30 | 11.30 | 3,013,525 |
| 26 Mar 2024 | 11.18 | 11.37 | 11.10 | 11.33 | 11.33 | 2,447,105 |
| 25 Mar 2024 | 11.35 | 11.52 | 11.22 | 11.29 | 11.29 | 2,695,022 |
| 22 Mar 2024 | 11.66 | 11.69 | 11.33 | 11.42 | 11.42 | 3,645,070 |
| 21 Mar 2024 | 11.52 | 11.76 | 11.47 | 11.72 | 11.72 | 4,511,475 |
| 20 Mar 2024 | 11.45 | 11.51 | 11.40 | 11.51 | 11.51 | 3,778,330 |
| 19 Mar 2024 | 11.50 | 11.56 | 11.36 | 11.47 | 11.47 | 4,324,853 |
| 18 Mar 2024 | 11.38 | 11.63 | 11.24 | 11.58 | 11.58 | 6,136,038 |
| 15 Mar 2024 | 11.50 | 11.53 | 11.19 | 11.38 | 11.38 | 6,613,903 |
| 14 Mar 2024 | 12.00 | 12.00 | 11.35 | 11.52 | 11.52 | 11,424,921 |
| 13 Mar 2024 | 11.05 | 12.25 | 11.03 | 12.25 | 12.25 | 6,612,106 |
| 12 Mar 2024 | 11.02 | 11.14 | 10.84 | 11.14 | 11.14 | 2,094,365 |
| 11 Mar 2024 | 10.76 | 10.91 | 10.56 | 10.89 | 10.89 | 2,194,530 |
| 08 Mar 2024 | 10.86 | 10.93 | 10.67 | 10.82 | 10.82 | 1,440,880 |
| 07 Mar 2024 | 10.86 | 11.11 | 10.55 | 10.83 | 10.83 | 2,655,665 |
| 06 Mar 2024 | 10.34 | 10.72 | 10.19 | 10.72 | 10.72 | 2,178,675 |
| 05 Mar 2024 | 10.50 | 10.65 | 10.26 | 10.40 | 10.40 | 1,472,450 |
| 04 Mar 2024 | 10.69 | 10.83 | 10.35 | 10.56 | 10.56 | 1,668,300 |
| 01 Mar 2024 | 10.71 | 10.75 | 10.40 | 10.62 | 10.62 | 2,078,550 |
| 29 Feb 2024 | 10.25 | 10.68 | 10.05 | 10.60 | 10.60 | 3,824,275 |
| 28 Feb 2024 | 11.54 | 11.68 | 10.34 | 10.40 | 10.40 | 5,490,935 |
| 27 Feb 2024 | 11.00 | 11.49 | 10.88 | 11.49 | 11.49 | 2,328,535 |
| 26 Feb 2024 | 11.11 | 11.26 | 10.85 | 11.00 | 11.00 | 3,055,920 |
| 23 Feb 2024 | 10.60 | 11.08 | 10.48 | 11.04 | 11.04 | 2,629,325 |
| 22 Feb 2024 | 10.28 | 10.58 | 10.04 | 10.56 | 10.56 | 1,912,970 |
| 21 Feb 2024 | 10.00 | 10.57 | 10.00 | 10.29 | 10.29 | 2,304,410 |
| 20 Feb 2024 | 9.85 | 10.30 | 9.83 | 10.13 | 10.13 | 2,805,022 |
| 19 Feb 2024 | 9.55 | 10.16 | 9.51 | 9.99 | 9.99 | 4,878,666 |
| 08 Feb 2024 | 8.52 | 9.59 | 8.17 | 9.52 | 9.52 | 6,559,630 |
| 07 Feb 2024 | 9.33 | 9.44 | 8.40 | 8.76 | 8.76 | 6,663,035 |
| 06 Feb 2024 | 9.03 | 9.68 | 8.83 | 9.30 | 9.30 | 6,618,350 |
| 05 Feb 2024 | 10.48 | 10.59 | 9.81 | 9.81 | 9.81 | 3,950,390 |
| 02 Feb 2024 | 11.85 | 11.85 | 10.54 | 10.90 | 10.90 | 3,139,505 |
| 01 Feb 2024 | 11.70 | 11.76 | 11.11 | 11.53 | 11.53 | 2,448,100 |
| 31 Jan 2024 | 12.37 | 12.38 | 11.68 | 11.70 | 11.70 | 2,804,085 |
| 30 Jan 2024 | 12.70 | 12.85 | 12.30 | 12.35 | 12.35 | 2,094,190 |
| 29 Jan 2024 | 13.20 | 13.28 | 12.60 | 12.73 | 12.73 | 3,430,100 |
| 26 Jan 2024 | 13.44 | 13.69 | 13.17 | 13.22 | 13.22 | 2,500,255 |
| 25 Jan 2024 | 13.24 | 13.53 | 12.90 | 13.48 | 13.48 | 3,458,395 |
| 24 Jan 2024 | 13.00 | 13.80 | 12.78 | 13.24 | 13.24 | 3,771,485 |
| 23 Jan 2024 | 13.24 | 13.33 | 12.64 | 12.90 | 12.90 | 4,215,470 |
| 22 Jan 2024 | 14.09 | 14.20 | 12.83 | 13.33 | 13.33 | 4,663,175 |
| 19 Jan 2024 | 14.35 | 14.54 | 13.99 | 14.09 | 14.09 | 3,095,400 |
| 18 Jan 2024 | 14.23 | 14.66 | 13.90 | 14.35 | 14.35 | 4,850,085 |
| 17 Jan 2024 | 14.40 | 14.82 | 14.40 | 14.46 | 14.46 | 3,280,305 |
| 16 Jan 2024 | 14.63 | 14.68 | 14.20 | 14.41 | 14.41 | 2,693,655 |
| 15 Jan 2024 | 14.28 | 14.75 | 14.15 | 14.63 | 14.63 | 3,140,175 |
| 12 Jan 2024 | 14.35 | 14.50 | 14.17 | 14.22 | 14.22 | 1,536,605 |
| 11 Jan 2024 | 14.12 | 14.35 | 14.10 | 14.34 | 14.34 | 1,250,795 |
| 10 Jan 2024 | 14.29 | 14.32 | 13.99 | 14.18 | 14.18 | 1,423,588 |
| 09 Jan 2024 | 14.05 | 14.33 | 14.05 | 14.17 | 14.17 | 1,876,150 |
| 08 Jan 2024 | 14.13 | 14.31 | 14.01 | 14.05 | 14.05 | 1,611,480 |
| 05 Jan 2024 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | 1,696,010 |
| 04 Jan 2024 | 14.27 | 14.44 | 14.14 | 14.43 | 14.43 | 1,813,055 |
| 03 Jan 2024 | 14.16 | 14.33 | 14.11 | 14.24 | 14.24 | 2,035,445 |
| 02 Jan 2024 | 13.80 | 14.28 | 13.80 | 14.22 | 14.22 | 3,445,055 |
| 29 Dec 2023 | 13.51 | 13.78 | 13.32 | 13.75 | 13.75 | 2,342,145 |
| 28 Dec 2023 | 13.32 | 13.62 | 13.18 | 13.56 | 13.56 | 1,813,305 |
| 27 Dec 2023 | 13.69 | 13.70 | 13.31 | 13.39 | 13.39 | 2,103,735 |
| 26 Dec 2023 | 13.66 | 13.82 | 13.51 | 13.65 | 13.65 | 1,612,800 |
| 25 Dec 2023 | 13.72 | 13.77 | 13.32 | 13.58 | 13.58 | 1,711,400 |
| 22 Dec 2023 | 13.93 | 14.10 | 13.67 | 13.72 | 13.72 | 2,259,945 |
| 21 Dec 2023 | 13.62 | 13.90 | 13.44 | 13.89 | 13.89 | 1,372,290 |
| 20 Dec 2023 | 13.75 | 13.90 | 13.61 | 13.62 | 13.62 | 1,224,900 |
| 19 Dec 2023 | 13.86 | 13.87 | 13.48 | 13.74 | 13.74 | 1,255,755 |
| 18 Dec 2023 | 13.95 | 13.95 | 13.48 | 13.68 | 13.68 | 1,514,200 |
| 15 Dec 2023 | 13.78 | 13.94 | 13.73 | 13.90 | 13.90 | 1,590,145 |
| 14 Dec 2023 | 13.78 | 13.93 | 13.67 | 13.74 | 13.74 | 1,191,615 |
| 13 Dec 2023 | 13.80 | 13.94 | 13.61 | 13.69 | 13.69 | 1,431,895 |
| 12 Dec 2023 | 13.55 | 13.82 | 13.50 | 13.80 | 13.80 | 1,789,545 |
| 11 Dec 2023 | 13.21 | 13.69 | 13.21 | 13.55 | 13.55 | 2,960,205 |
| 08 Dec 2023 | 13.81 | 13.93 | 13.22 | 13.30 | 13.30 | 2,587,480 |
| 07 Dec 2023 | 14.09 | 14.18 | 13.80 | 13.80 | 13.80 | 1,553,430 |
| 06 Dec 2023 | 13.90 | 14.21 | 13.89 | 14.05 | 14.05 | 1,948,860 |
| 05 Dec 2023 | 14.12 | 14.27 | 13.98 | 13.98 | 13.98 | 1,845,135 |
| 04 Dec 2023 | 14.00 | 14.36 | 13.98 | 14.17 | 14.17 | 2,766,600 |
| 01 Dec 2023 | 13.85 | 14.09 | 13.82 | 14.01 | 14.01 | 2,339,472 |
| 30 Nov 2023 | 14.01 | 14.04 | 13.69 | 13.87 | 13.87 | 1,762,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.