Zhejiang NetSun Co., Ltd. - 002095.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.64	19.44	19.44	19.78	19.44	2.92M
September 25, 2025	19.58	19.8	19.8	19.96	19.45	5.93M
September 24, 2025	19	19.58	19.58	19.74	18.99	5.09M
September 23, 2025	19.86	19.14	19.14	19.86	18.9	6.36M
September 22, 2025	20.1	19.89	19.89	20.16	19.7	3.82M
September 19, 2025	20.1	20.16	20.16	20.28	19.96	4.6M
September 18, 2025	20.81	20.2	20.2	20.89	19.8	8.58M
September 17, 2025	21.09	20.94	20.94	21.1	20.8	5.62M
September 16, 2025	20.55	21.2	21.2	21.29	20.45	10.64M
September 15, 2025	20.61	20.54	20.54	20.69	20.4	4.03M
September 12, 2025	20.81	20.7	20.7	20.94	20.68	4.44M
September 11, 2025	20.6	20.82	20.82	20.83	20.23	5.2M
September 10, 2025	20.6	20.62	20.62	20.87	20.6	4.03M
September 09, 2025	20.78	20.73	20.73	21.1	20.5	5M
September 08, 2025	20.73	20.8	20.8	20.81	20.57	5.75M
September 05, 2025	20.4	20.73	20.73	20.74	20.02	6.72M
September 04, 2025	20.37	20.37	20.37	20.63	19.89	6.13M
September 03, 2025	20.85	20.36	20.36	20.96	20.25	6.21M
September 02, 2025	21.59	20.8	20.8	21.6	20.6	9.28M
September 01, 2025	21.75	21.58	21.58	21.93	21.4	6.64M
August 29, 2025	21.95	21.58	21.58	22.09	21.48	9.88M
August 28, 2025	21.74	22.05	22.05	22.2	20.98	14.96M
August 27, 2025	22.75	22.02	22.02	23.09	22.02	26.64M
August 26, 2025	21.86	22.6	22.6	22.88	21.63	20.12M
August 25, 2025	22.07	21.86	21.86	22.15	21.7	18.09M
August 22, 2025	22.3	22.35	22.35	22.42	22.05	14.35M
August 21, 2025	22.42	22.46	22.46	23.14	22.19	23.03M
August 20, 2025	21.78	22.27	22.27	22.44	21.67	16.11M
August 19, 2025	21.8	21.9	21.9	22.2	21.67	12.58M
August 18, 2025	21.78	21.98	21.98	22.27	21.6	16.88M
August 15, 2025	21.8	21.87	21.87	22.12	21.44	20.29M
August 14, 2025	21.5	22	22	22.36	21.33	31.85M
August 13, 2025	23.34	21.91	21.91	23.34	21.65	39.74M
August 12, 2025	20.65	21.22	21.22	21.36	20.65	15.98M
August 11, 2025	20.2	20.79	20.79	20.83	20.2	8.72M
August 08, 2025	20.46	20.25	20.25	20.49	20.17	4.85M
August 07, 2025	20.59	20.41	20.41	20.74	20.37	6.94M
August 06, 2025	20.8	20.7	20.7	20.81	20.62	5.69M
August 05, 2025	20.51	20.7	20.7	20.7	20.45	6.58M
August 04, 2025	20.4	20.57	20.57	20.57	20.17	5.41M
August 01, 2025	20.5	20.58	20.58	20.7	20.24	6.72M
July 31, 2025	20.53	20.51	20.51	20.83	20.41	7.99M
July 30, 2025	21.42	20.67	20.67	21.45	20.41	14.43M
July 29, 2025	21.51	21.36	21.36	21.59	20.91	11.89M
July 28, 2025	21.42	21.59	21.59	21.98	21.33	14.33M
July 25, 2025	21.11	21.39	21.39	22.31	20.87	19.92M
July 24, 2025	20.95	21.1	21.1	21.18	20.86	11.05M
July 23, 2025	21.37	21.03	21.03	21.64	20.95	14.04M
July 22, 2025	21.5	21.56	21.56	21.68	21.23	11.76M
July 21, 2025	21.61	21.57	21.57	21.97	21.5	14.05M
July 18, 2025	22.38	21.8	21.8	22.5	21.75	25.92M
July 17, 2025	21.25	22.36	22.36	23.39	21.16	42.57M
July 16, 2025	21.41	21.26	21.26	21.49	21.11	10.84M
July 15, 2025	21.77	21.53	21.53	21.78	21.2	13.99M
July 14, 2025	22.49	21.77	21.77	22.52	21.6	21.57M
July 11, 2025	22.19	22.4	22.4	22.69	21.52	32.1M
July 10, 2025	21.8	22.46	22.46	23.17	21.55	43.12M
July 09, 2025	21.56	21.88	21.88	22.29	21.5	38.19M
July 08, 2025	21.36	21.45	21.45	21.67	21.09	36.79M
July 07, 2025	19.42	21.36	21.36	21.36	19.37	18.93M

Zhejiang NetSun Co., Ltd. (002095.SZ) SHZ