Skip to main content
HangZhou Nbond Nonwovens Co., Ltd. (SHA:603238)
China flag China · Delayed Price · Currency is CNY
15.89
+0.35 (2.25%)
Apr 29, 2026, 3:00 PM CST

HangZhou Nbond Nonwovens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4515.8715.4415.78-1.54%2,329,660
Apr 28, 202615.7015.8215.3015.5415.54-0.96%3,515,304
Apr 27, 202615.2215.7215.0515.6915.693.09%4,413,555
Apr 24, 202615.1515.3514.7115.2215.22-2.37%4,789,700
Apr 23, 202615.9515.9515.4615.5915.59-1.83%1,980,805
Apr 22, 202616.1716.1715.8215.8815.88-1.12%2,153,400
Apr 21, 202615.9516.1915.8016.0616.060.69%2,135,845
Apr 20, 202616.0216.0715.7315.9515.950.50%2,149,500
Apr 17, 202616.0516.0515.7015.8715.87-1.00%1,857,794
Apr 16, 202615.7116.1015.6016.0316.031.52%2,369,939
Apr 15, 202615.7415.8715.6815.7915.790.38%1,534,559
Apr 14, 202615.8815.8815.5415.7315.730.58%1,716,935
Apr 13, 202615.8915.8915.4515.6415.64-1.57%2,124,545
Apr 10, 202615.7316.0415.5015.8915.891.08%2,284,769
Apr 9, 202615.8115.9115.5815.7215.72-0.57%2,111,600
Apr 8, 202615.7515.9715.5115.8115.812.33%2,694,800
Apr 7, 202614.8815.5814.8815.4515.453.55%2,539,495
Apr 3, 202615.3415.4014.8214.9214.92-2.67%2,930,860
Apr 2, 202615.8715.8715.1515.3315.33-3.58%3,281,215
Apr 1, 202616.1516.1515.7115.9015.900.63%2,541,900
Mar 31, 202615.8516.2115.7015.8015.80-0.32%2,659,400
Mar 30, 202615.5015.9115.5015.8515.850.06%1,738,195
Mar 27, 202615.3415.9415.3415.8415.841.67%2,218,990
Mar 26, 202615.9916.0515.4115.5815.58-1.70%2,316,480
Mar 25, 202615.6615.9015.5815.8515.851.73%2,157,295
Mar 24, 202615.2015.6214.7015.5815.585.56%4,307,908
Mar 23, 202615.7915.7914.5514.7614.76-7.52%4,458,101
Mar 20, 202616.4416.5815.9015.9615.96-1.97%2,959,475
Mar 19, 202617.2517.3816.2116.2816.28-5.79%3,768,500
Mar 18, 202617.3417.4017.0717.2817.28-0.35%1,745,190
Mar 17, 202617.7717.7817.3117.3417.34-1.64%1,253,900
Mar 16, 202617.4417.6917.3117.6317.630.69%1,622,800
Mar 13, 202617.4417.8117.3517.5117.510.06%1,248,000
Mar 12, 202617.7717.8017.4417.5017.50-1.07%1,323,500
Mar 11, 202618.0518.0917.6517.6917.69-1.99%2,017,365
Mar 10, 202617.7618.0517.6418.0518.052.38%1,302,304
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