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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.53	18.28	18.28	18.75	18.28	3.76M
February 12, 2026	18.77	18.51	18.51	18.8	18.37	2.97M
February 11, 2026	18.85	18.63	18.63	18.91	18.61	3.13M
February 10, 2026	18.76	18.91	18.91	19.09	18.7	4.93M
February 09, 2026	18.5	18.71	18.71	18.73	18.43	4.33M
February 06, 2026	18.3	18.25	18.25	18.56	18.05	3.16M
February 05, 2026	18.32	18.35	18.35	18.52	18.23	2.51M
February 04, 2026	18.48	18.38	18.38	18.48	18.12	4.39M
February 03, 2026	18.49	18.46	18.46	18.58	18.32	3.45M
February 02, 2026	18.4	18.25	18.25	18.68	18.24	4.03M
January 30, 2026	18.61	18.4	18.4	18.8	18.3	4.87M
January 29, 2026	18.5	18.74	18.74	19.29	18.2	8.66M
January 28, 2026	18.95	18.66	18.66	19.09	18.63	4.42M
January 27, 2026	19.1	18.98	18.98	19.19	18.54	5.59M
January 26, 2026	19.29	18.94	18.94	19.37	18.66	7.08M
January 23, 2026	19.19	19.28	19.28	19.4	18.93	8M
January 22, 2026	19.15	19.14	19.14	19.3	19	6.84M
January 21, 2026	18.73	19.17	19.17	19.91	18.66	11.25M
January 20, 2026	19.08	18.96	18.96	19.29	18.71	7.33M
January 19, 2026	19.2	19.03	19.03	19.6	18.95	8.1M
January 16, 2026	20.15	19.25	19.25	20.31	18.96	14.29M
January 15, 2026	20.32	20.1	20.1	20.68	19.87	25.35M
January 14, 2026	19.59	20.94	20.94	21.64	19.54	36.06M
January 13, 2026	19.75	19.67	19.67	20.28	19.38	13.53M
January 12, 2026	18.98	19.65	19.65	19.7	18.83	12.08M
January 09, 2026	18.5	18.78	18.78	18.89	18.46	7.12M
January 08, 2026	18.17	18.54	18.54	18.88	18.04	6.18M
January 07, 2026	18.47	18.17	18.17	18.6	18.12	4.79M
January 06, 2026	18.58	18.48	18.48	18.64	18.39	4.93M
January 05, 2026	18.05	18.56	18.56	19.06	18.05	7.05M
December 31, 2025	17.83	18.04	18.04	18.2	17.74	3.9M
December 30, 2025	17.88	17.82	17.82	18.1	17.81	3.05M
December 29, 2025	17.77	17.93	17.93	18	17.77	2.34M
December 26, 2025	18.09	17.83	17.83	18.11	17.8	3.25M
December 25, 2025	17.94	18.12	18.12	18.39	17.85	4.16M
December 24, 2025	17.68	17.79	17.79	17.87	17.6	2.16M
December 23, 2025	17.89	17.68	17.68	17.99	17.66	2.6M
December 22, 2025	17.88	17.96	17.96	18.17	17.76	3.71M
December 19, 2025	17.66	17.88	17.88	18.11	17.58	4.48M
December 18, 2025	17.68	17.66	17.66	18.04	17.63	5.39M
December 17, 2025	17.27	18.03	18.03	18.92	16.94	7.51M
December 16, 2025	17.36	17.27	17.27	17.4	17.16	2.88M
December 15, 2025	17.24	17.25	17.25	17.41	17.1	2.34M
December 12, 2025	17.25	17.36	17.36	17.54	17.01	2.97M
December 11, 2025	17.7	17.28	17.28	17.71	17.23	4.07M
December 10, 2025	17.69	17.7	17.7	17.78	17.51	4.4M
December 09, 2025	18.1	17.69	17.69	18.27	17.68	4.96M
December 08, 2025	18.15	18.18	18.18	18.49	18.11	4.83M
December 05, 2025	18.66	18.12	18.12	18.66	17.92	4.74M
December 04, 2025	20.48	18.04	18.04	20.48	18.03	6.19M
December 03, 2025	19.7	18.66	18.66	19.75	18.6	9.53M
December 02, 2025	20.05	19.66	19.66	20.16	19.66	4.68M
December 01, 2025	20.33	20.05	20.05	20.39	20	4.91M
November 28, 2025	20.48	20.34	20.34	20.66	20.05	5.04M
November 27, 2025	20.32	20.54	20.54	20.75	20.32	5.24M
November 26, 2025	20.44	20.48	20.48	20.88	20.36	5.97M
November 25, 2025	20.31	20.54	20.54	20.77	20.3	6.99M
November 24, 2025	19.7	20.4	20.4	20.49	19.68	8.45M
November 21, 2025	19.92	19.7	19.7	20.22	19.38	7.07M
November 20, 2025	20.13	20.06	20.06	20.29	19.86	4.34M

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