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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.7	15.6	15.6	15.94	15.6	22.9M
February 12, 2026	15.46	15.77	15.77	15.88	15.36	34.49M
February 11, 2026	15.29	15.31	15.31	15.41	15.26	15.11M
February 10, 2026	15.37	15.28	15.28	15.56	15.28	19.79M
February 09, 2026	15.37	15.36	15.37	15.42	15.26	19.43M
February 06, 2026	14.87	15.15	15.15	15.34	14.69	21.56M
February 05, 2026	15.24	14.94	14.94	15.35	14.9	21.55M
February 04, 2026	15.03	15.38	15.38	15.38	14.98	24.39M
February 03, 2026	14.81	15.13	15.13	15.14	14.68	26.78M
February 02, 2026	14.6	14.63	14.63	15.04	14.5	25.25M
January 30, 2026	15.17	14.92	14.92	15.29	14.7	28.74M
January 29, 2026	15.5	15.17	15.17	15.69	15.13	33.83M
January 28, 2026	15.88	15.56	15.56	15.92	15.5	30.93M
January 27, 2026	16.09	16	16	16.2	15.31	56.36M
January 26, 2026	16.84	16.18	16.18	16.99	16.06	49.97M
January 23, 2026	16	16.79	16.79	16.83	16	66.04M
January 22, 2026	16	15.97	15.97	16.18	15.9	26.6M
January 21, 2026	15.9	15.98	15.98	16.19	15.73	29.7M
January 20, 2026	16.62	16.05	16.05	16.69	16	44.67M
January 19, 2026	16.69	16.68	16.68	16.93	16.51	38.67M
January 16, 2026	17.09	16.69	16.69	17.15	16.51	44.55M
January 15, 2026	16.89	16.79	16.79	17.16	16.66	52.55M
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

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