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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.88	18.55	18.55	19.09	18.52	1.58M
October 16, 2025	19.32	18.86	18.86	19.8	18.78	2.7M
October 15, 2025	19.83	19.47	19.47	19.85	18.82	3.3M
October 14, 2025	18.98	18.85	18.85	19.37	18.82	2.64M
October 13, 2025	18.26	18.63	18.63	19.04	18.1	3.11M
October 10, 2025	18.78	19.12	19.12	19.79	18.74	4.29M
October 09, 2025	19.08	18.83	18.83	19.33	18.73	2.57M
September 30, 2025	18.74	19	19	19.24	18.74	2.92M
September 29, 2025	19.52	18.83	18.83	19.7	18.62	4.67M
September 26, 2025	19.24	19.53	19.53	19.96	19.2	2.43M
September 25, 2025	19.82	19.4	19.4	20.04	19.4	2.52M
September 24, 2025	19.16	19.82	19.82	19.86	19.08	1.69M
September 23, 2025	19.31	19.39	19.39	19.58	18.83	2.53M
September 22, 2025	19.33	19.45	19.45	19.76	19.09	2.39M
September 19, 2025	19.63	19.68	19.68	19.86	19.3	2.66M
September 18, 2025	20.45	19.62	19.62	20.61	19.45	3.12M
September 17, 2025	20.2	20.33	20.33	20.75	20.2	2.24M
September 16, 2025	20.17	20.2	20.2	20.35	19.98	2.11M
September 15, 2025	20.78	20.23	20.23	20.94	20.1	2.75M
September 12, 2025	21	20.72	20.72	21.66	20.67	3.31M
September 11, 2025	20.44	20.68	20.68	20.9	20.13	2.41M
September 10, 2025	20.62	20.43	20.43	21.06	20.34	1.95M
September 09, 2025	21.2	20.62	20.62	21.32	20.45	2.25M
September 08, 2025	20.82	21.2	21.2	21.79	20.52	3.86M
September 05, 2025	20.18	20.89	20.89	21.2	20.03	3.76M
September 04, 2025	19.8	20.2	20.2	20.58	19.6	4.81M
September 03, 2025	20.5	19.86	19.86	20.52	19.69	3.6M
September 02, 2025	21.4	20.46	20.46	21.4	20.19	6.78M
September 01, 2025	22.58	21.37	21.37	22.9	21.23	10.76M
August 29, 2025	22.56	22.97	22.97	23.6	21.65	12.78M
August 28, 2025	20.6	21.91	21.91	22.66	20.6	11.35M
August 27, 2025	22.08	20.6	20.6	22.2	20.5	5.73M
August 26, 2025	20.5	21.42	21.42	21.64	20.5	4.83M
August 25, 2025	20.19	20.5	20.5	20.74	20.19	3.7M
August 22, 2025	20.45	20.24	20.24	20.85	20.13	3.67M
August 21, 2025	21.21	20.65	20.65	21.7	20.55	4.98M
August 20, 2025	20	20.78	20.78	20.93	19.99	3.75M
August 19, 2025	20.27	20.1	20.1	20.34	19.8	3.42M
August 18, 2025	20	20.27	20.27	20.98	19.92	6.56M
August 15, 2025	19.26	19.92	19.92	19.93	19.26	4.27M
August 14, 2025	20.41	19.18	19.18	20.63	19.18	5.6M
August 13, 2025	19.68	20.41	20.41	20.51	19.53	7.69M
August 12, 2025	19.47	19.54	19.54	20.1	19.43	8.77M
August 11, 2025	18.58	19.8	19.8	20.6	18.56	11M
August 08, 2025	17.92	18.79	18.79	19.1	17.7	9.65M
August 07, 2025	17.79	17.96	17.96	18.08	17.59	5.22M
August 06, 2025	17.31	17.8	17.8	17.98	17.17	6.65M
August 05, 2025	17.36	17.3	17.3	17.46	17.22	4.1M
August 04, 2025	17.45	17.38	17.38	17.62	17.21	3.97M
August 01, 2025	17.1	17.51	17.51	17.75	17.01	7.51M
July 31, 2025	17.83	17.09	17.09	17.84	17.09	9.38M
July 30, 2025	18.36	18	18	18.79	17.67	15.26M
July 29, 2025	21.4	19.13	19.13	21.4	18.88	21.21M
July 28, 2025	17.6	19.45	19.45	19.45	17.6	8.68M
July 25, 2025	17.5	17.68	17.68	18.14	17.33	5.04M
July 24, 2025	17.25	17.5	17.5	17.52	17.23	2.03M
July 23, 2025	17.28	17.14	17.14	17.4	17.12	2.1M
July 22, 2025	17.4	17.33	17.33	17.98	17.27	2.82M
July 21, 2025	17.31	17.4	17.4	17.63	17.31	2.03M
July 18, 2025	17.53	17.32	17.32	17.54	17.11	1.82M

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