Shenzhen Noposion Agrochemicals Co.,Ltd - 002215.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.37	13.27	13.27	13.6	13.13	36.23M
August 21, 2025	13.21	13.39	13.39	13.75	13.13	52.6M
August 20, 2025	12.5	13.05	13.05	13.13	11.96	100.77M
August 19, 2025	13.12	13	13	13.14	12.87	38.61M
August 18, 2025	13.21	13.18	13.18	13.46	13	47.34M
August 15, 2025	12.35	13.15	13.15	13.28	12.32	55.09M
August 14, 2025	12.81	12.39	12.39	12.92	12.35	44.86M
August 13, 2025	12.34	12.88	12.88	13.05	12.32	57.74M
August 12, 2025	12.45	12.33	12.33	12.64	12.31	38.18M
August 11, 2025	12.45	12.45	12.45	12.72	12.2	65.07M
August 08, 2025	11.56	12.66	12.66	12.68	11.54	70.9M
August 07, 2025	11.8	11.61	11.61	11.85	11.59	31.86M
August 06, 2025	11.85	11.88	11.88	11.96	11.73	25.79M
August 05, 2025	11.81	11.91	11.91	11.99	11.62	32.77M
August 04, 2025	11.52	11.82	11.82	11.93	11.4	42.82M
August 01, 2025	11.32	11.53	11.53	11.8	11.32	32.09M
July 31, 2025	11.45	11.33	11.33	11.57	11.26	31.74M
July 30, 2025	11.32	11.52	11.52	11.66	11.28	40.38M
July 29, 2025	11.67	11.34	11.34	11.72	11.11	64.31M
July 28, 2025	12.16	11.72	11.72	12.18	11.64	67.15M
July 25, 2025	11.39	11.85	11.85	11.92	11.38	76.19M
July 24, 2025	11.43	11.29	11.29	11.47	11.18	71.08M
July 23, 2025	10.88	11.18	11.18	11.23	10.84	67.74M
July 22, 2025	10.57	10.84	10.84	10.86	10.46	49.79M
July 21, 2025	10.34	10.56	10.56	10.59	10.32	31.92M
July 18, 2025	10.32	10.34	10.34	10.44	10.28	17.29M
July 17, 2025	10.32	10.33	10.33	10.41	10.25	20.56M
July 16, 2025	10.29	10.36	10.36	10.41	10.29	16.7M
July 15, 2025	10.61	10.34	10.34	10.62	10.27	36.09M
July 14, 2025	10.5	10.67	10.67	10.8	10.44	29.42M
July 11, 2025	10.51	10.5	10.5	10.57	10.46	20.82M
July 10, 2025	10.54	10.53	10.53	10.56	10.39	25.49M
July 09, 2025	10.59	10.57	10.57	10.81	10.51	32.15M
July 08, 2025	10.57	10.62	10.62	10.62	10.46	40.78M
July 07, 2025	10.35	10.7	10.7	10.87	10.34	55.34M
July 04, 2025	10.44	10.34	10.34	10.45	10.24	29.12M
July 03, 2025	10.26	10.39	10.39	10.48	10.25	37.33M
July 02, 2025	10.31	10.26	10.26	10.34	10.21	22.52M
July 01, 2025	10.33	10.31	10.31	10.36	10.19	24.75M
June 30, 2025	10.25	10.33	10.33	10.37	10.2	22.32M
June 27, 2025	10.23	10.25	10.25	10.35	10.2	20.22M
June 26, 2025	10.34	10.23	10.23	10.34	10.14	29.21M
June 25, 2025	10.5	10.3	10.3	10.55	10.18	36.43M
June 24, 2025	10.37	10.48	10.48	10.58	10.34	24.84M
June 23, 2025	10.24	10.32	10.32	10.38	10.24	19.27M
June 20, 2025	10.57	10.33	10.33	10.6	10.28	25.45M
June 19, 2025	10.75	10.53	10.53	10.79	10.5	27.98M
June 18, 2025	11.02	10.76	10.76	11.13	10.75	36.24M
June 17, 2025	11.11	11.08	11.08	11.37	11.04	28.76M
June 16, 2025	11.13	11.15	11.15	11.42	11.1	27.2M
June 13, 2025	11.27	11.13	11.13	11.37	11.06	39.96M
June 12, 2025	11.72	11.39	11.39	11.77	11.28	43.44M
June 11, 2025	11.6	11.67	11.67	11.77	11.45	33.84M
June 10, 2025	11.66	11.6	11.6	12.08	11.56	64.1M
June 09, 2025	11.1	11.66	11.66	11.75	11.06	70.47M
June 06, 2025	11.1	11.04	11.04	11.29	11.01	46.38M
June 05, 2025	11.19	11.27	11.27	11.66	11.12	68.31M
June 04, 2025	11.29	11.07	11.07	11.29	11.01	51.08M
June 03, 2025	10.91	11.29	11.29	11.48	10.9	64.6M
May 30, 2025	11.3	11.05	11.05	11.65	11.01	82.23M

Shenzhen Noposion Agrochemicals Co.,Ltd (002215.SZ) SHZ