Zhejiang NHU Company Ltd. - 002001.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.1	24.69	24.69	24.92	24.03	37.96M
September 05, 2025	23.55	24.06	24.06	24.08	23.53	24.56M
September 04, 2025	24.2	23.55	23.55	24.2	23.29	35.91M
September 03, 2025	24.5	24.19	24.19	24.67	23.93	29.1M
September 02, 2025	24.82	24.48	24.48	25.01	24.21	34.73M
September 01, 2025	24.99	24.83	24.83	25.11	24.54	33.53M
August 29, 2025	24.62	24.9	24.9	25.14	24.61	44.87M
August 28, 2025	24.58	24.46	24.46	24.72	23.85	52.84M
August 27, 2025	25.07	24.52	24.52	25.37	24.5	40.88M
August 26, 2025	24.4	25	25	25.39	24.35	45.35M
August 25, 2025	24.26	24.45	24.45	24.45	23.97	37.71M
August 22, 2025	24.15	24.1	24.1	24.36	23.91	31.8M
August 21, 2025	23.61	24.13	24.13	24.31	23.53	47.32M
August 20, 2025	23.1	23.59	23.59	23.59	22.91	32.58M
August 19, 2025	22.96	23.15	23.15	23.45	22.94	34.22M
August 18, 2025	22.92	22.98	22.98	23.09	22.8	30.82M
August 15, 2025	22.47	22.83	22.83	22.87	22.42	26.68M
August 14, 2025	22.72	22.51	22.51	22.79	22.5	24.27M
August 13, 2025	22.61	22.67	22.67	22.8	22.45	25.12M
August 12, 2025	22.6	22.54	22.54	22.75	22.48	19.85M
August 11, 2025	22.71	22.6	22.6	22.75	22.53	19.85M
August 08, 2025	22.4	22.67	22.67	22.75	22.27	25.72M
August 07, 2025	22.32	22.39	22.39	22.66	22.28	23.9M
August 06, 2025	22.24	22.26	22.26	22.32	22.13	18.53M
August 05, 2025	22.24	22.23	22.23	22.33	22.17	18.21M
August 04, 2025	22.17	22.13	22.13	22.28	21.97	24.53M
August 01, 2025	22.4	22.25	22.25	22.86	22.22	30.9M
July 31, 2025	22.81	22.4	22.4	22.93	22.33	36.08M
July 30, 2025	22.23	22.8	22.8	23.23	22.16	54.41M
July 29, 2025	22.31	22.17	22.17	22.32	22.08	19.5M
July 28, 2025	22.5	22.33	22.33	22.5	22.24	21.13M
July 25, 2025	22.36	22.48	22.48	22.97	22.35	34.14M
July 24, 2025	22.28	22.34	22.34	22.35	22.13	23.03M
July 23, 2025	22.41	22.21	22.21	22.43	22.18	29.02M
July 22, 2025	22.22	22.4	22.4	22.42	22.15	33.32M
July 21, 2025	21.86	22.26	22.26	22.34	21.78	44.41M
July 18, 2025	21.79	21.81	21.81	21.89	21.66	20.11M
July 17, 2025	21.59	21.76	21.76	22.07	21.55	31.32M
July 16, 2025	21.5	21.54	21.54	21.6	21.48	15.13M
July 15, 2025	21.77	21.5	21.5	21.88	21.46	25.85M
July 14, 2025	21.82	21.77	21.77	21.85	21.72	14.37M
July 11, 2025	21.84	21.82	21.82	21.95	21.82	21.93M
July 10, 2025	21.61	21.86	21.86	21.88	21.6	22.93M
July 09, 2025	21.91	21.62	21.62	21.91	21.62	30.26M
July 08, 2025	21.91	21.91	21.91	22.01	21.85	29.16M
July 07, 2025	21.9	21.93	21.93	22.05	21.84	28.74M
July 04, 2025	22.09	21.8	21.8	22.09	21.75	32.06M
July 03, 2025	21.43	22.1	22.1	22.11	21.38	56.38M
July 02, 2025	21.65	21.39	21.39	21.69	21.36	44.43M
July 01, 2025	21.27	21.31	21.31	21.33	21.15	16.84M
June 30, 2025	21.37	21.27	21.27	21.4	21.12	20.79M
June 27, 2025	21.23	21.27	21.27	21.38	21.03	22.68M
June 26, 2025	21.55	21.23	21.23	21.58	21.21	28.61M
June 25, 2025	21.52	21.48	21.48	21.73	21.45	35.16M
June 24, 2025	21.59	21.5	21.5	21.77	21.46	28.9M
June 23, 2025	21.58	21.59	21.59	21.71	21.28	18.19M
June 20, 2025	21.56	21.7	21.7	21.72	21.52	10.35M
June 19, 2025	21.49	21.61	21.61	21.65	21.4	11.45M
June 18, 2025	21.6	21.54	21.54	21.76	21.53	11.44M
June 17, 2025	21.62	21.58	21.58	21.7	21.35	19.19M

Zhejiang NHU Company Ltd. (002001.SZ) SHZ