ZHEJIANG NARADA POWER SOURCE Co. , Ltd. - 300068.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.89	16.88	16.88	17.39	16.54	97.2M
January 13, 2026	17	16.57	16.57	17.04	16.4	56.51M
January 12, 2026	16.58	17.1	17.1	17.1	16.38	62.96M
January 09, 2026	16.36	16.67	16.67	16.86	16.36	44.98M
January 08, 2026	16.2	16.44	16.44	16.6	16.12	43.82M
January 07, 2026	16.29	16.33	16.33	16.45	16.07	44.87M
January 06, 2026	16.04	16.21	16.21	16.4	16.04	45.28M
January 05, 2026	15.55	16.03	16.03	16.08	15.55	41.09M
December 31, 2025	15.9	15.54	15.54	15.92	15.49	30.16M
December 30, 2025	15.73	15.79	15.79	15.96	15.59	26.37M
December 29, 2025	16.22	15.81	15.81	16.22	15.8	34.4M
December 26, 2025	16.15	16.19	16.19	16.56	16.11	51.76M
December 25, 2025	15.8	16.12	16.12	16.13	15.7	40.47M
December 24, 2025	15.63	15.9	15.9	16.05	15.55	38.99M
December 23, 2025	15.95	15.75	15.75	16.14	15.48	64.32M
December 22, 2025	16.1	16.05	16.05	16.35	15.93	62.23M
December 19, 2025	16	16.29	16.29	16.66	15.88	114.37M
December 18, 2025	18.38	18.38	18.38	18.38	18.38	0
December 17, 2025	18.38	18.38	18.38	18.38	18.38	0
December 16, 2025	18.38	18.38	18.38	18.38	18.38	0
December 15, 2025	18.38	18.38	18.38	18.38	18.38	0
December 12, 2025	18.38	18.38	18.38	18.38	18.38	0
December 11, 2025	17.25	18.38	18.38	19.34	17.25	126.11M
December 10, 2025	16.6	16.91	16.91	17.03	16.32	37.78M
December 09, 2025	16.79	16.65	16.65	16.92	16.6	19.72M
December 08, 2025	16.79	16.87	16.87	17	16.72	23.56M
December 05, 2025	16.5	16.77	16.77	16.79	16.23	22.29M
December 04, 2025	17.22	16.45	16.45	17.22	16.31	20.94M
December 03, 2025	17.22	16.65	16.65	17.26	16.58	30.48M
December 02, 2025	17.37	17.1	17.1	17.4	17.04	22.67M
December 01, 2025	17.5	17.47	17.47	17.76	17.35	28.88M
November 28, 2025	17.22	17.52	17.52	17.85	17.16	37.5M
November 27, 2025	16.88	17.31	17.31	17.83	16.87	55.35M
November 26, 2025	17.13	16.84	16.84	17.2	16.75	29.69M
November 25, 2025	16.79	17.2	17.2	17.27	16.67	38.32M
November 24, 2025	17	16.62	16.62	17.07	16.33	40.5M
November 21, 2025	17.87	16.64	16.64	18.28	16.63	63.3M
November 20, 2025	19.04	18.3	18.3	19.31	18.24	39.66M
November 19, 2025	19.47	18.92	18.92	19.99	18.8	46.77M
November 18, 2025	20.08	19.66	19.66	20.44	19.2	56.58M
November 17, 2025	19.8	19.93	19.93	20.2	19.47	50.41M
November 14, 2025	20.38	19.66	19.66	20.4	19.61	57.37M
November 13, 2025	20.38	20.43	20.43	20.97	19.8	90.78M
November 12, 2025	20.15	19.65	19.65	20.18	19.1	75.22M
November 11, 2025	20.3	20.62	20.62	21.27	20.12	110.23M
November 10, 2025	20.51	19.93	19.93	20.76	19.71	59.39M
November 07, 2025	20.38	20.25	20.25	20.66	20.1	64.95M
November 06, 2025	20.2	20.71	20.71	20.92	19.8	98.95M
November 05, 2025	18.14	20.52	20.52	21.3	18.14	146.17M
November 04, 2025	20	18.51	18.51	20.28	18.47	62.59M
November 03, 2025	18.84	18.97	18.97	18.99	18.45	41.41M
October 31, 2025	18.76	18.88	18.88	19.53	18.76	58.66M
October 30, 2025	18.8	18.78	18.78	19.09	18.43	66.15M
October 29, 2025	17.86	19.2	19.2	19.26	17.8	76.26M
October 28, 2025	17.48	17.97	17.97	18.19	17.32	41.08M
October 27, 2025	17.8	17.51	17.51	17.84	17.35	30.5M
October 24, 2025	17.23	17.51	17.51	17.8	17.1	36.46M
October 23, 2025	16.93	17.06	17.06	17.08	16.47	29.05M
October 22, 2025	17.28	17	17	17.3	16.92	22.08M
October 21, 2025	17.5	17.35	17.35	17.55	17.22	26.12M

ZHEJIANG NARADA POWER SOURCE Co. , Ltd. (300068.SZ) SHZ