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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.15	17.36	17.36	17.5	17.07	36.3M
October 17, 2025	17.97	16.81	16.81	18.13	16.78	46.63M
October 16, 2025	18.18	17.9	17.9	18.36	17.81	34.64M
October 15, 2025	18.03	18.31	18.31	18.39	17.84	33.04M
October 14, 2025	18.95	18	18	19.25	17.95	48.82M
October 13, 2025	17.8	18.74	18.74	18.82	17.71	48.31M
October 10, 2025	20.35	18.82	18.82	20.35	18.76	92.49M
October 09, 2025	20.7	20.65	20.65	21	20.13	86.11M
September 30, 2025	20	20.61	20.61	21	19.93	93.6M
September 29, 2025	20.3	20.09	20.09	20.81	19.96	88.02M
September 26, 2025	19.6	19.88	19.88	20.45	19.5	95.52M
September 25, 2025	19.56	19.83	19.83	20.05	19.44	90.24M
September 24, 2025	18.72	19.64	19.64	19.79	18.61	91.78M
September 23, 2025	19.01	18.98	18.98	19.64	18.33	89.14M
September 22, 2025	19.01	19.11	19.11	19.45	18.68	47.32M
September 19, 2025	19.01	18.82	18.82	19.45	18.77	65.48M
September 18, 2025	19.75	19.12	19.12	20.12	18.83	108.86M
September 17, 2025	19.58	19.9	19.9	20.2	19.21	97.24M
September 16, 2025	19.55	19.67	19.67	19.77	19.16	90.62M
September 15, 2025	19.87	19.44	19.44	20.73	19.36	134.86M
September 12, 2025	20.5	19.93	19.93	21	19.8	171.24M
September 11, 2025	21.68	21.02	21.02	22.4	20.69	197.48M
September 10, 2025	19.8	20.45	20.45	21.21	19.66	177.38M
September 09, 2025	18.82	20.2	20.2	21.98	18.7	202.35M
September 08, 2025	19.24	18.9	18.9	19.3	18.12	136.61M
September 05, 2025	17	18.94	18.94	18.99	17	175.76M
September 04, 2025	17.44	17.21	17.21	18.2	16.93	114.45M

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