Skip to main content
Zhejiang Natural Outdoor Goods Inc. (SHA:605080)
China flag China · Delayed Price · Currency is CNY
25.22
+0.62 (2.52%)
Apr 29, 2026, 3:00 PM CST

SHA:605080 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2025.0324.2024.76-0.65%845,600
Apr 28, 202624.3524.9624.0124.6024.60-0.61%1,970,700
Apr 27, 202624.7524.8723.8024.7524.75-2,857,220
Apr 24, 202625.0225.1424.6024.7524.75-1.28%1,980,500
Apr 23, 202625.5125.8025.0425.0725.07-2.15%2,725,000
Apr 22, 202625.9726.1825.5525.6225.62-1.50%2,758,846
Apr 21, 202624.8926.3724.8926.0126.014.37%4,247,461
Apr 20, 202624.6725.3824.6024.9224.920.89%3,003,280
Apr 17, 202624.1024.9523.9324.7024.702.49%2,677,610
Apr 16, 202623.9024.2423.7524.1024.100.92%1,320,600
Apr 15, 202623.7124.0623.5223.8823.880.72%1,431,700
Apr 14, 202623.4623.7923.3323.7123.711.72%1,673,573
Apr 13, 202623.5923.8523.0823.3123.31-1.69%1,594,300
Apr 10, 202623.6024.3923.5223.7123.710.85%2,458,500
Apr 9, 202623.1123.6822.9823.5123.510.90%1,955,680
Apr 8, 202622.7623.3022.7623.3023.303.65%1,068,600
Apr 7, 202622.1022.5622.0122.4822.481.63%559,800
Apr 3, 202622.8022.9722.1122.1222.12-3.02%635,600
Apr 2, 202623.0723.2822.7122.8122.81-1.08%650,700
Apr 1, 202623.0823.1522.8823.0623.060.79%950,601
Mar 31, 202622.7923.0722.7322.8822.880.70%717,800
Mar 30, 202622.4522.8222.3222.7222.720.22%707,680
Mar 27, 202622.1422.7522.1122.6722.670.98%782,420
Mar 26, 202622.9823.1822.3522.4522.45-1.14%780,160
Mar 25, 202622.6022.7322.4522.7122.711.25%773,800
Mar 24, 202621.8422.5921.5222.4322.434.62%1,427,946
Mar 23, 202622.9122.9121.4421.4421.44-7.31%2,354,333
Mar 20, 202623.6323.8623.1023.1323.13-2.36%1,042,500
Mar 19, 202623.9024.0323.5223.6923.69-1.17%1,263,200
Mar 18, 202623.9024.1123.3823.9723.970.13%1,666,220
Mar 17, 202624.3424.4823.8123.9423.94-1.40%1,139,400
Mar 16, 202624.1324.3624.0524.2824.280.50%610,840
Mar 13, 202624.1624.4824.0024.1624.16-835,200
Mar 12, 202624.3724.6924.0224.1624.16-0.86%807,380
Mar 11, 202624.9624.9624.2924.3724.37-1.93%1,486,000
Mar 10, 202624.8524.9024.6624.8524.851.64%805,500
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