Zhejiang Natural Outdoor Goods Inc. - 605080.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	27.22	27.56	27.56	28.22	27.22	4.36M
September 05, 2025	28.3	27.75	27.75	28.74	27.4	6.66M
September 04, 2025	26.33	26.72	26.72	26.87	26.05	2.98M
September 03, 2025	26.85	26.45	26.45	27.33	26.32	2.74M
September 02, 2025	27.46	26.79	26.79	27.46	26.53	3.22M
September 01, 2025	28.1	27.46	27.46	28.18	27.26	3.7M
August 29, 2025	28	28.05	28.05	28.44	27.68	3.08M
August 28, 2025	27.64	28.19	28.19	28.4	27.1	3.98M
August 27, 2025	29.09	27.62	27.62	29.09	27.6	5.94M
August 26, 2025	28.55	29.08	29.08	29.55	28.23	5.15M
August 25, 2025	30.4	29.56	29.56	30.72	29.1	6.2M
August 22, 2025	30.04	30.73	30.73	31.1	29.91	5.47M
August 21, 2025	28.72	30.07	30.07	30.8	28.72	6.63M
August 20, 2025	28.18	28.72	28.72	28.9	28.01	3.31M
August 19, 2025	28.06	28.36	28.36	28.39	27.6	3.13M
August 18, 2025	26.84	28.06	28.06	28.46	26.75	5.62M
August 15, 2025	26.4	26.71	26.71	26.82	26.4	1.65M
August 14, 2025	27	26.56	26.56	27.17	26.53	1.96M
August 13, 2025	27.18	27.02	27.02	27.21	26.8	2.07M
August 12, 2025	26.84	27	27	27.1	26.75	2.31M
August 11, 2025	26.54	26.84	26.84	26.95	26.45	1.96M
August 08, 2025	26.61	26.53	26.53	26.62	26.15	1.59M
August 07, 2025	26.69	26.54	26.54	26.95	26.47	2.3M
August 06, 2025	26.41	26.69	26.69	26.79	26.33	2.29M
August 05, 2025	26.47	26.47	26.47	26.74	26.35	1.85M
August 04, 2025	26.13	26.44	26.44	26.5	25.96	1.97M
August 01, 2025	25.9	26.17	26.17	26.46	25.89	2.21M
July 31, 2025	26.45	25.93	25.93	26.61	25.88	2.77M
July 30, 2025	26.62	26.46	26.46	26.68	26.18	2.03M
July 29, 2025	26.82	26.62	26.62	26.83	26.34	2.41M
July 28, 2025	26.71	26.8	26.8	26.89	26.46	3.22M
July 25, 2025	26.12	26.59	26.59	26.71	26	5.22M
July 24, 2025	25.86	26.05	26.05	26.05	25.82	1.66M
July 23, 2025	26.02	25.85	25.85	26.16	25.8	2.7M
July 22, 2025	26.18	26.02	26.02	26.29	25.85	2.96M
July 21, 2025	26.21	26.2	26.2	26.38	25.96	2.37M
July 18, 2025	26.35	26.19	26.19	26.5	26.11	2.8M
July 17, 2025	26.53	26.43	26.43	26.75	26.3	3.17M
July 16, 2025	26.45	26.53	26.53	27.12	26.45	3.2M
July 15, 2025	26.85	26.49	26.49	26.85	26.01	3.78M
July 14, 2025	26.55	27.1	27.1	27.12	26.44	3.12M
July 11, 2025	26.82	26.58	26.58	26.87	26.13	4.26M
July 10, 2025	27.04	26.88	26.88	27.29	26.73	2.33M
July 09, 2025	27.98	27.2	27.2	28.01	27.11	2.92M
July 08, 2025	27.45	27.84	27.84	28.09	27.12	3.47M
July 07, 2025	27.6	27.48	27.48	27.84	27.33	3.19M
July 04, 2025	29.03	27.61	27.61	29.15	27.56	6.32M
July 03, 2025	28.16	29.75	29.55	30.82	28.16	8.67M
July 02, 2025	28.59	28.06	27.87	28.6	27.92	3.01M
July 01, 2025	27.76	28.58	28.39	29.16	27.68	4.92M
June 30, 2025	27.08	27.8	27.62	28.12	27.05	3.02M
June 27, 2025	26.68	26.98	26.8	27.14	26.44	2.6M
June 26, 2025	27.13	26.66	26.48	27.13	26.47	2.73M
June 25, 2025	27.41	27.13	26.95	27.6	26.72	3.03M
June 24, 2025	26.34	26.84	26.66	26.91	26.07	2.45M
June 23, 2025	26.05	26.2	26.2	26.26	25.9	1.68M
June 20, 2025	26.33	26.26	26.26	26.75	26.25	1.79M
June 19, 2025	27.06	26.45	26.45	27.22	26.3	2.04M
June 18, 2025	27.06	27.06	27.06	27.35	26.87	1.84M
June 17, 2025	27.61	27.31	27.31	27.84	27.24	1.47M

Zhejiang Natural Outdoor Goods Inc. (605080.SS) SHH