HangZhou Nbond Nonwovens Co., Ltd. - 603238.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.47	18.21	18.21	18.56	18.17	1.23M
February 12, 2026	18.6	18.36	18.36	18.61	18.22	1.7M
February 11, 2026	18.71	18.61	18.61	18.81	18.54	1.24M
February 10, 2026	19	18.74	18.74	19.19	18.65	1.93M
February 09, 2026	18.92	18.69	18.69	19.38	18.57	2.73M
February 06, 2026	18.55	18.92	18.92	19.29	18.41	2.89M
February 05, 2026	18.86	18.56	18.56	18.86	18.32	2.72M
February 04, 2026	18.74	18.8	18.8	19	18.6	2.57M
February 03, 2026	19.28	18.82	18.82	19.28	18.69	2.54M
February 02, 2026	19.61	19.07	19.07	19.88	19.03	2.56M
January 30, 2026	19.2	19.45	19.45	19.62	19.15	2.48M
January 29, 2026	19.2	19.33	19.33	19.74	18.9	2.63M
January 28, 2026	19.25	19.2	19.2	19.4	18.95	2.37M
January 27, 2026	19.52	19.2	19.2	19.6	19	2.94M
January 26, 2026	19.79	19.52	19.52	20.12	19.36	2.61M
January 23, 2026	19.78	19.7	19.7	20.01	19.61	2.35M
January 22, 2026	20.15	19.78	19.78	20.15	19.7	2.11M
January 21, 2026	19.65	20.17	20.17	20.23	19.58	3.45M
January 20, 2026	19.21	19.86	19.86	20.37	19.09	5.67M
January 19, 2026	18.9	19.25	19.25	19.45	18.66	3.96M
January 16, 2026	18.29	18.87	18.87	19.57	18.19	4.63M
January 15, 2026	18.17	18.29	18.29	18.49	18.07	1.99M
January 14, 2026	17.9	18.32	18.32	18.45	17.88	3.08M
January 13, 2026	18.15	17.91	17.91	18.32	17.76	2.69M
January 12, 2026	17.89	18.11	18.11	18.22	17.65	2.71M
January 09, 2026	17.7	17.82	17.82	17.84	17.53	2.21M
January 08, 2026	17.45	17.69	17.69	17.73	17.4	1.84M
January 07, 2026	17.64	17.52	17.52	17.69	17.35	1.96M
January 06, 2026	17.54	17.54	17.54	17.74	17.5	1.99M
January 05, 2026	17.62	17.58	17.58	17.8	17.37	2.35M
December 31, 2025	17.09	17.62	17.62	17.74	17.01	2.06M
December 30, 2025	17.18	17.16	17.16	17.38	17.05	1.35M
December 29, 2025	17.4	17.22	17.22	17.4	17.13	2.03M
December 26, 2025	17.39	17.11	17.11	17.44	17	1.87M
December 25, 2025	17.39	17.36	17.36	17.56	17.21	1.49M
December 24, 2025	17.38	17.45	17.45	17.57	17.32	1.3M
December 23, 2025	17.87	17.37	17.37	17.87	17.35	1.5M
December 22, 2025	17.71	17.64	17.64	17.98	17.5	1.67M
December 19, 2025	17.33	17.82	17.82	17.83	17.15	2.36M
December 18, 2025	16.94	17.29	17.29	17.5	16.42	2.86M
December 17, 2025	16.5	16.88	16.88	17.06	16.4	2.69M
December 16, 2025	16.85	16.66	16.66	16.99	16.61	1.99M
December 15, 2025	17.12	16.93	16.93	17.14	16.86	2.58M
December 12, 2025	17.63	17.11	17.11	17.63	17.1	2.66M
December 11, 2025	18	17.6	17.6	18.36	17.54	3.28M
December 10, 2025	17.84	17.99	17.99	18.33	17.61	4.48M
December 09, 2025	17.01	17.5	17.5	17.77	16.95	3.85M
December 08, 2025	17.25	17.01	17.01	17.37	16.95	2.13M
December 05, 2025	16.82	17.07	17.07	17.09	16.76	1.05M
December 04, 2025	17.25	16.98	16.98	17.27	16.78	1.59M
December 03, 2025	17.4	17.23	17.23	17.57	17.17	1.17M
December 02, 2025	17.57	17.4	17.4	17.66	17.37	1.46M
December 01, 2025	17.54	17.57	17.57	17.8	17.47	1.94M
November 28, 2025	17.31	17.65	17.65	17.85	17.08	2.69M
November 27, 2025	17.43	17.28	17.28	17.6	17.22	2.04M
November 26, 2025	17.58	17.36	17.36	17.72	17.33	1.85M
November 25, 2025	17.38	17.49	17.49	17.8	17.26	2.11M
November 24, 2025	17.12	17.27	17.27	17.62	17.04	2.46M
November 21, 2025	17.7	17.14	17.14	17.88	16.71	3.07M
November 20, 2025	17.95	17.7	17.7	17.99	17.51	2.15M

HangZhou Nbond Nonwovens Co., Ltd. (603238.SS) SHH