Skip to main content
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
24.82
+0.37 (1.51%)
Mar 10, 2026, 11:29 AM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3424.4523.8524.4524.45-0.57%1,184,040
Mar 6, 202623.9024.6423.8024.5924.592.89%1,192,640
Mar 5, 202623.9924.1623.8323.9023.900.93%742,400
Mar 4, 202623.9324.0823.5523.6823.68-1.37%1,139,040
Mar 3, 202624.7924.8524.0024.0124.01-3.07%1,909,740
Mar 2, 202624.9025.0124.5124.7724.77-2.36%1,953,900
Feb 27, 202625.4925.4925.1625.3725.37-0.47%1,335,140
Feb 26, 202625.9226.0425.4325.4925.49-1.32%1,657,180
Feb 25, 202625.7226.0725.6025.8325.830.58%1,289,300
Feb 24, 202625.6025.7525.4025.6825.681.06%1,541,400
Feb 13, 202625.7725.9325.4125.4125.41-1.40%1,116,900
Feb 12, 202625.9126.0425.6625.7725.77-0.54%1,724,000
Feb 11, 202626.4526.5025.9025.9125.91-2.63%2,564,800
Feb 10, 202626.2726.8726.1726.6126.611.41%3,499,240
Feb 9, 202626.6626.6826.1226.2426.24-0.83%2,466,400
Feb 6, 202626.5826.8026.2026.4626.46-0.45%2,838,713
Feb 5, 202626.4827.1426.3026.5826.580.42%4,604,920
Feb 4, 202626.5026.5926.0326.4726.47-0.53%2,493,453
Feb 3, 202626.2426.9825.8226.6126.613.22%3,885,277
Feb 2, 202626.2926.7225.7425.7825.78-1.00%3,450,693
Jan 30, 202627.0127.1025.8526.0426.04-3.20%7,622,230
Jan 29, 202624.2926.9024.2926.9026.9010.02%7,541,777
Jan 28, 202624.7824.7824.3624.4524.45-0.89%1,196,300
Jan 27, 202624.9124.9224.3124.6724.67-0.96%2,440,400
Jan 26, 202625.3525.4424.5524.9124.91-1.70%2,850,800
Jan 23, 202625.2225.4025.1325.3425.340.44%2,119,600
Jan 22, 202625.7525.7925.1225.2325.23-1.56%2,958,800
Jan 21, 202625.5325.8125.2525.6325.63-0.66%2,998,720
Jan 20, 202627.1027.1125.6025.8025.80-4.83%7,758,280
Jan 19, 202624.8527.3224.8527.1127.119.14%12,823,610
Jan 16, 202624.4424.9824.3624.8424.841.80%2,705,600
Jan 15, 202624.3724.5624.2724.4024.40-0.45%1,093,160
Jan 14, 202624.1525.0824.1524.5124.510.82%3,124,360
Jan 13, 202624.0924.4723.8224.3124.310.87%2,287,780
Jan 12, 202623.5024.5123.5024.1024.102.55%2,512,139
Jan 9, 202623.5323.5623.2823.5023.500.09%1,512,898
Jan 8, 202623.4023.6823.3323.4823.480.51%1,129,360
Jan 7, 202623.5323.8523.3323.3623.36-0.76%1,299,700
Jan 6, 202623.6823.7123.3723.5423.540.09%1,447,800
Jan 5, 202623.0023.8822.9523.5223.522.26%2,237,160
Dec 31, 202522.7823.1222.6223.0023.000.92%1,470,220
Dec 30, 202522.8522.9722.6822.7922.79-0.35%782,160
Dec 29, 202522.9022.9622.6622.8722.870.40%916,060
Dec 26, 202523.0823.0822.7122.7822.78-1.17%1,143,780
Dec 25, 202522.9223.0822.8023.0523.050.74%858,800
Dec 24, 202522.9722.9822.7522.8822.880.53%748,060
Dec 23, 202522.8022.9922.7322.7622.76-0.44%559,920
Dec 22, 202523.0023.0822.8022.8622.86-0.26%876,900
Dec 19, 202522.5322.9822.4522.9222.921.96%1,018,920
Dec 18, 202522.2022.6422.0822.4822.481.31%1,115,800
Dec 17, 202522.0122.2621.7822.1922.190.54%875,100
Dec 16, 202522.3422.5021.9422.0722.07-1.16%1,183,660
Dec 15, 202522.3222.6822.2322.3322.33-0.76%1,007,800
Dec 12, 202522.6522.8922.4822.5022.50-0.18%956,100
Dec 11, 202523.0023.0822.5322.5422.54-1.96%1,015,400
Dec 10, 202523.0823.2722.9522.9922.99-0.65%792,700
Dec 9, 202523.3523.5323.1423.1423.14-0.98%796,843
Dec 8, 202523.1923.4523.1923.3723.370.78%902,500
Dec 5, 202523.1123.2522.8223.1923.190.35%649,920
Dec 4, 202523.2723.3822.9023.1123.11-0.86%829,880
Dec 3, 202523.4023.4323.1023.3123.31-0.09%748,440
Dec 2, 202523.5023.5223.2423.3323.33-0.64%753,000
Dec 1, 202523.4523.5923.3123.4823.480.34%846,740
Nov 28, 202523.1523.5323.0023.4023.400.21%1,009,400
Nov 27, 202523.1123.5323.0123.3523.351.83%1,596,966
Nov 26, 202523.2123.3922.9022.9322.93-0.95%1,190,640
Nov 25, 202522.8623.4022.8023.1523.151.45%1,216,060
Nov 24, 202522.8123.0922.5022.8222.820.31%1,170,610
Nov 21, 202523.7023.7022.6622.7522.75-4.13%1,740,400
Nov 20, 202523.8824.0023.4023.7323.73-0.63%1,417,340
Nov 19, 202524.4024.4723.8523.8823.88-2.13%1,594,440
Nov 18, 202524.5624.5624.2624.4024.40-0.57%1,197,740
Nov 17, 202524.9525.0124.4224.5424.54-2.31%2,218,220
Nov 14, 202525.4926.1425.0925.1225.12-1.34%3,743,083
Nov 13, 202524.9925.9624.7125.4625.462.21%3,686,460
Nov 12, 202524.7525.0824.7024.9124.910.65%1,591,900
Nov 11, 202524.7224.8524.6824.7524.75-0.28%1,038,600
Nov 10, 202524.5224.8224.5024.8224.821.31%1,544,840
Nov 7, 202524.2624.6424.2624.5024.500.66%1,643,340
Nov 6, 202524.3924.5224.2524.3424.34-0.37%1,502,880
Nov 5, 202524.3024.5824.2524.4324.43-0.12%1,362,046
Nov 4, 202524.4524.5624.3024.4624.46-0.08%1,032,900
Nov 3, 202524.9224.9924.3324.4824.48-1.45%2,081,580
Oct 31, 202524.3524.9623.9024.8424.84-0.04%1,950,697
Oct 30, 202524.9825.2624.8024.8524.85-0.52%1,292,977
Oct 29, 202525.3425.3424.7024.9824.98-1.03%1,854,660
Oct 28, 202525.3725.5825.1925.2425.24-0.55%1,310,720
Oct 27, 202525.3625.5025.2125.3825.380.79%1,425,540
Oct 24, 202525.3025.5225.1725.1825.18-0.36%1,245,100
Oct 23, 202525.3025.4125.0225.2725.27-0.12%1,156,220
Oct 22, 202525.3025.5425.2125.3025.30-0.20%946,800
Oct 21, 202525.1525.3825.0025.3525.350.88%957,100
Oct 20, 202525.4025.5624.9925.1325.13-0.16%1,214,171
Oct 17, 202525.8125.8325.1325.1725.17-2.56%1,573,320
Oct 16, 202526.0527.1825.8225.8325.83-1.49%2,621,159
Oct 15, 202524.6226.3724.5526.2226.226.54%4,275,300
Oct 14, 202525.0225.2024.5524.6124.61-1.44%2,074,400
Oct 13, 202525.0225.0524.3524.9724.97-2.31%2,604,942
Oct 10, 202525.4426.1825.4325.5625.56-0.08%2,535,110
Oct 9, 202525.8826.0825.3925.5825.58-0.20%2,748,547