Skip to main content
HangZhou Nbond Nonwovens Co., Ltd. (SHA:603238)
China flag China · Delayed Price · Currency is CNY
17.96
+0.33 (1.87%)
Mar 10, 2026, 2:24 PM CST

HangZhou Nbond Nonwovens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5917.8017.2517.6317.63-0.56%1,960,225
Mar 6, 202617.3017.7417.2117.7317.733.08%1,645,395
Mar 5, 202617.1517.6017.1217.2017.200.76%1,883,200
Mar 4, 202617.4617.5516.8317.0717.07-2.74%2,891,200
Mar 3, 202617.9818.2317.4717.5517.55-2.39%2,316,400
Mar 2, 202618.6618.6617.8217.9817.98-4.00%2,094,600
Feb 27, 202618.7818.8918.5418.7318.73-0.90%1,576,530
Feb 26, 202619.0019.0518.8218.9018.90-0.68%1,504,665
Feb 25, 202618.7619.6318.7619.0319.031.39%2,840,353
Feb 24, 202618.2318.9018.2318.7718.773.08%2,290,883
Feb 13, 202618.4718.5618.1718.2118.21-0.82%1,232,142
Feb 12, 202618.6018.6118.2218.3618.36-1.34%1,701,950
Feb 11, 202618.7118.8118.5418.6118.61-0.69%1,236,015
Feb 10, 202619.0019.1918.6518.7418.740.27%1,926,990
Feb 9, 202618.9219.3818.5718.6918.69-1.22%2,727,400
Feb 6, 202618.5519.2918.4118.9218.921.94%2,891,630
Feb 5, 202618.8618.8618.3218.5618.56-1.28%2,720,925
Feb 4, 202618.7419.0018.6018.8018.80-0.11%2,574,750
Feb 3, 202619.2819.2818.6918.8218.82-1.31%2,538,450
Feb 2, 202619.6119.8819.0319.0719.07-1.95%2,562,890
Jan 30, 202619.2019.6219.1519.4519.450.62%2,479,540
Jan 29, 202619.2019.7418.9019.3319.330.68%2,634,415
Jan 28, 202619.2519.4018.9519.2019.20-2,368,390
Jan 27, 202619.5219.6019.0019.2019.20-1.64%2,937,245
Jan 26, 202619.7920.1219.3619.5219.52-0.91%2,607,954
Jan 23, 202619.7820.0119.6119.7019.70-0.40%2,354,320
Jan 22, 202620.1520.1519.7019.7819.78-1.93%2,110,545
Jan 21, 202619.6520.2319.5820.1720.171.56%3,445,840
Jan 20, 202619.2120.3719.0919.8619.863.17%5,667,575
Jan 19, 202618.9019.4518.6619.2519.252.01%3,964,245
Jan 16, 202618.2919.5718.1918.8718.873.17%4,626,660
Jan 15, 202618.1718.4918.0718.2918.29-0.16%1,992,330
Jan 14, 202617.9018.4517.8818.3218.322.29%3,078,775
Jan 13, 202618.1518.3217.7617.9117.91-1.10%2,693,875
Jan 12, 202617.8918.2217.6518.1118.111.63%2,712,890
Jan 9, 202617.7017.8417.5317.8217.820.73%2,206,818
Jan 8, 202617.4517.7317.4017.6917.690.97%1,842,913
Jan 7, 202617.6417.6917.3517.5217.52-0.11%1,957,550
Jan 6, 202617.5417.7417.5017.5417.54-0.23%1,993,000
Jan 5, 202617.6217.8017.3717.5817.58-0.23%2,347,775
Dec 31, 202517.0917.7417.0117.6217.622.68%2,057,435
Dec 30, 202517.1817.3817.0517.1617.16-0.35%1,351,450
Dec 29, 202517.4017.4017.1317.2217.220.64%2,030,700
Dec 26, 202517.3917.4417.0017.1117.11-1.44%1,869,440
Dec 25, 202517.3917.5617.2117.3617.36-0.52%1,494,300
Dec 24, 202517.3817.5717.3217.4517.450.46%1,298,525
Dec 23, 202517.8717.8717.3517.3717.37-1.53%1,499,125
Dec 22, 202517.7117.9817.5017.6417.64-1.01%1,666,275
Dec 19, 202517.3317.8317.1517.8217.823.07%2,362,350
Dec 18, 202516.9417.5016.4217.2917.292.43%2,862,750
Dec 17, 202516.5017.0616.4016.8816.881.32%2,694,525
Dec 16, 202516.8516.9916.6116.6616.66-1.59%1,985,900
Dec 15, 202517.1217.1416.8616.9316.93-1.05%2,577,300
Dec 12, 202517.6317.6317.1017.1117.11-2.78%2,661,540
Dec 11, 202518.0018.3617.5417.6017.60-2.17%3,283,340
Dec 10, 202517.8418.3317.6117.9917.992.80%4,482,865
Dec 9, 202517.0117.7716.9517.5017.502.88%3,851,875
Dec 8, 202517.2517.3716.9517.0117.01-0.35%2,129,970
Dec 5, 202516.8217.0916.7617.0717.070.53%1,048,860
Dec 4, 202517.2517.2716.7816.9816.98-1.45%1,586,353
Dec 3, 202517.4017.5717.1717.2317.23-0.98%1,165,243
Dec 2, 202517.5717.6617.3717.4017.40-0.97%1,459,806
Dec 1, 202517.5417.8017.4717.5717.57-0.45%1,939,745
Nov 28, 202517.3117.8517.0817.6517.652.14%2,688,990
Nov 27, 202517.4317.6017.2217.2817.28-0.46%2,043,135
Nov 26, 202517.5817.7217.3317.3617.36-0.74%1,845,670
Nov 25, 202517.3817.8017.2617.4917.491.27%2,105,500
Nov 24, 202517.1217.6217.0417.2717.270.76%2,457,800
Nov 21, 202517.7017.8816.7117.1417.14-3.16%3,067,315
Nov 20, 202517.9517.9917.5117.7017.70-0.84%2,145,200
Nov 19, 202518.0518.4117.7517.8517.85-0.34%2,716,990
Nov 18, 202517.8018.3717.6817.9117.910.67%3,930,740
Nov 17, 202518.4918.4917.7117.7917.79-2.79%3,954,000
Nov 14, 202518.8019.0518.3018.3018.30-2.19%2,477,400
Nov 13, 202518.6518.9818.4618.7118.71-0.53%4,176,945
Nov 12, 202518.8219.6618.6818.8118.81-0.05%7,116,200
Nov 11, 202518.3719.3618.0118.8218.822.39%6,477,119
Nov 10, 202517.6118.5217.6118.3818.384.08%4,902,140
Nov 7, 202517.6517.7517.5317.6617.66-0.11%1,770,468
Nov 6, 202517.6717.7817.4817.6817.680.45%1,623,325
Nov 5, 202517.5017.7817.4817.6017.60-0.17%2,161,136
Nov 4, 202517.8017.9017.4717.6317.63-1.07%2,094,106
Nov 3, 202517.7617.9717.4717.8217.82-0.22%3,681,296
Oct 31, 202517.7317.9517.6617.8617.861.65%3,681,560
Oct 30, 202518.1318.2417.5417.5717.57-3.09%5,086,365
Oct 29, 202519.2019.3017.9318.1318.13-6.45%8,405,840
Oct 28, 202519.1919.4718.8219.3819.380.99%2,260,845
Oct 27, 202519.0219.3018.9019.1919.191.53%2,273,700
Oct 24, 202519.0819.2218.8218.9018.90-0.58%1,685,100
Oct 23, 202518.9919.0518.6319.0119.01-0.11%1,759,800
Oct 22, 202519.0019.3718.8719.0319.03-0.21%1,743,400
Oct 21, 202518.6319.0818.5419.0719.072.91%2,144,525
Oct 20, 202518.6718.8318.3718.5318.53-0.11%2,485,635
Oct 17, 202518.8819.0918.5218.5518.55-1.64%1,575,345
Oct 16, 202519.3219.8018.7818.8618.86-3.13%2,697,200
Oct 15, 202519.8319.8518.8219.4719.473.29%3,295,325
Oct 14, 202518.9819.3718.8218.8518.851.18%2,638,395
Oct 13, 202518.2619.0418.1018.6318.63-2.56%3,105,100
Oct 10, 202518.7819.7918.7419.1219.121.54%4,290,500
Oct 9, 202519.0819.3318.7318.8318.83-0.89%2,565,685