Skip to main content
Zhejiang NHU Company Ltd. (SHE:002001)
China flag China · Delayed Price · Currency is CNY
24.75
+0.52 (2.15%)
At close: Dec 5, 2025

Zhejiang NHU Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2524.8924.2424.7524.752.15%21,278,390
Dec 4, 202524.4024.4224.0824.2324.23-0.86%14,771,543
Dec 3, 202524.4724.7624.3424.4424.440.21%17,726,050
Dec 2, 202524.7324.7424.3424.3924.39-1.22%12,885,400
Dec 1, 202524.8025.1324.4624.6924.691.27%24,140,960
Nov 28, 202524.2624.6424.2024.3824.380.74%15,825,310
Nov 27, 202523.9424.3523.9124.2024.201.09%14,332,080
Nov 26, 202524.0224.2323.9323.9423.94-0.46%13,330,080
Nov 25, 202524.0224.1523.9324.0524.050.84%14,383,695
Nov 24, 202524.3024.3923.8123.8523.85-1.41%29,818,710
Nov 21, 202524.5924.7024.1724.1924.19-2.54%23,720,093
Nov 20, 202524.9525.2024.7524.8224.82-0.36%18,948,860
Nov 19, 202524.7825.1124.6224.9124.910.44%20,012,400
Nov 18, 202525.2525.5424.5824.8024.80-1.16%26,781,110
Nov 17, 202525.3825.5324.9825.0925.09-1.45%21,202,730
Nov 14, 202525.8325.9825.4625.4625.46-2.26%21,396,300
Nov 13, 202525.3926.2825.3926.0526.052.76%37,746,190
Nov 12, 202525.4725.6325.2225.3525.35-0.63%20,014,960
Nov 11, 202525.8025.9025.3825.5125.51-1.43%27,649,630
Nov 10, 202525.9826.0925.6825.8825.880.82%44,447,040
Nov 7, 202524.5025.9924.5025.6725.674.90%68,395,410
Nov 6, 202523.9524.7923.9224.4724.471.96%29,533,380
Nov 5, 202523.9924.1623.8024.0024.00-0.99%17,283,510
Nov 4, 202524.5224.7223.9724.2424.24-0.82%23,861,640
Nov 3, 202524.4524.6324.0724.4424.440.58%25,767,130
Oct 31, 202524.2724.4523.9224.3024.300.04%29,028,840
Oct 30, 202524.3624.4724.1624.2924.29-0.04%26,908,320
Oct 29, 202523.6324.4123.6224.3024.304.02%51,648,820
Oct 28, 202523.4623.7423.2323.3623.36-0.64%24,311,320
Oct 27, 202523.3223.7023.2923.5123.511.21%28,155,350
Oct 24, 202523.2423.4923.1523.2323.230.22%15,720,630
Oct 23, 202523.0223.3722.9723.1823.180.70%15,431,210
Oct 22, 202523.2223.4022.9523.0223.02-1.07%25,998,160
Oct 21, 202523.3723.5923.1523.2723.27-0.30%23,657,150
Oct 20, 202523.3323.5123.1123.3423.34-0.09%17,514,730
Oct 17, 202523.8023.9423.3023.3623.16-2.14%19,054,810
Oct 16, 202524.0024.1623.7723.8723.67-0.67%16,936,480
Oct 15, 202523.8324.0823.7624.0323.821.05%17,980,180
Oct 14, 202524.2624.5423.6823.7823.58-2.26%28,655,390
Oct 13, 202524.0624.3823.8824.3324.12-1.90%29,738,930
Oct 10, 202524.8025.0624.6624.8024.59-1.04%31,833,830
Oct 9, 202523.9025.1723.4625.0624.855.16%53,851,180
Sep 30, 202523.7523.8723.4123.8323.630.34%21,835,180
Sep 29, 202523.5823.8423.3223.7523.550.34%20,410,030
Sep 26, 202523.6123.9423.5723.6723.47-0.13%13,428,340
Sep 25, 202523.5923.8723.3723.7023.500.34%19,524,640
Sep 24, 202523.3023.7523.2323.6223.420.98%17,710,690
Sep 23, 202523.5923.7323.1623.3923.19-1.43%19,442,690
Sep 22, 202524.3524.5023.5723.7323.53-2.22%26,456,600
Sep 19, 202524.0124.4323.8224.2724.061.12%25,640,360
Sep 18, 202524.3224.3923.8524.0023.79-1.32%26,241,540
Sep 17, 202524.3424.4324.1524.3224.110.04%17,311,500
Sep 16, 202524.6824.7624.0724.3124.10-1.38%21,491,960
Sep 15, 202525.3725.3724.6024.6524.44-2.14%25,596,530
Sep 12, 202524.5225.3524.4325.1924.972.57%43,752,430
Sep 11, 202524.2024.5924.0924.5624.351.24%19,561,260
Sep 10, 202524.5624.6924.1124.2624.05-1.62%16,243,140
Sep 9, 202524.8525.1524.4024.6624.45-0.12%24,196,140
Sep 8, 202524.1024.9224.0324.6924.482.62%37,559,100
Sep 5, 202523.5524.0823.5324.0623.852.17%24,367,310
Sep 4, 202524.2024.2023.2923.5523.35-2.65%35,507,820
Sep 3, 202524.5024.6723.9324.1923.98-1.18%28,766,060
Sep 2, 202524.8225.0124.2124.4824.27-1.41%34,434,190
Sep 1, 202524.9925.1124.5424.8324.62-0.28%33,308,740
Aug 29, 202524.6225.1424.6124.9024.691.80%44,166,640
Aug 28, 202524.5824.7223.8524.4624.25-0.24%52,526,260
Aug 27, 202525.0725.3724.5024.5224.31-1.92%40,380,330
Aug 26, 202524.4025.3924.3525.0024.792.25%45,345,130
Aug 25, 202524.2624.4523.9724.4524.241.45%37,713,890
Aug 22, 202524.1524.3623.9124.1023.89-0.12%31,795,090
Aug 21, 202523.6124.3123.5324.1323.922.29%46,967,620
Aug 20, 202523.1023.5922.9123.5923.391.90%32,577,290
Aug 19, 202522.9623.4522.9423.1522.950.74%33,859,690
Aug 18, 202522.9223.0922.8022.9822.780.66%30,824,090
Aug 15, 202522.4722.8722.4222.8322.631.42%26,682,400
Aug 14, 202522.7222.7922.5022.5122.32-0.71%23,701,710
Aug 13, 202522.6122.8022.4522.6722.480.58%24,914,750
Aug 12, 202522.6022.7522.4822.5422.35-0.27%19,590,360
Aug 11, 202522.7122.7522.5322.6022.41-0.31%19,847,980
Aug 8, 202522.4022.7522.2722.6722.481.25%25,536,930
Aug 7, 202522.3222.6622.2822.3922.200.58%23,569,420
Aug 6, 202522.2422.3222.1322.2622.070.13%18,525,100
Aug 5, 202522.2422.3322.1722.2322.040.45%17,816,730
Aug 4, 202522.1722.2821.9722.1321.94-0.54%24,525,550
Aug 1, 202522.4022.8622.2222.2522.06-0.67%30,654,860
Jul 31, 202522.8122.9322.3322.4022.21-1.75%35,620,980
Jul 30, 202522.2323.2322.1622.8022.602.84%54,116,590
Jul 29, 202522.3122.3222.0822.1721.98-0.72%19,250,390
Jul 28, 202522.5022.5022.2422.3322.14-0.67%20,949,120
Jul 25, 202522.3622.9722.3522.4822.290.63%33,927,760
Jul 24, 202522.2822.3522.1322.3422.150.59%22,696,860
Jul 23, 202522.4122.4322.1822.2122.02-0.85%28,715,340
Jul 22, 202522.2222.4222.1522.4022.210.63%32,916,100
Jul 21, 202521.8622.3421.7822.2622.072.06%44,164,020
Jul 18, 202521.7921.8921.6621.8121.620.23%19,806,990
Jul 17, 202521.5922.0721.5521.7621.571.02%30,621,920
Jul 16, 202521.5021.6021.4821.5421.360.19%14,899,220
Jul 15, 202521.7721.8821.4621.5021.32-1.24%25,845,800
Jul 14, 202521.8221.8521.7221.7721.58-0.23%14,368,190
Jul 11, 202521.8421.9521.8221.8221.63-0.18%21,668,410