Zhejiang NHU Company Ltd. (SHE:002001)
China
· Delayed Price · Currency is CNY 34.99
-0.40 (-1.13%)
Apr 29, 2026, 10:05 AM CST
Zhejiang NHU Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.53 | 35.55 | 34.28 | 35.39 | 35.39 | 2.49% | 37,561,630 |
| Apr 27, 2026 | 34.83 | 35.60 | 34.35 | 34.53 | 34.53 | -0.78% | 27,420,699 |
| Apr 24, 2026 | 34.97 | 35.54 | 34.41 | 34.80 | 34.80 | 0.17% | 29,857,260 |
| Apr 23, 2026 | 34.44 | 35.00 | 34.06 | 34.74 | 34.74 | 1.58% | 35,354,230 |
| Apr 22, 2026 | 34.85 | 35.34 | 34.08 | 34.20 | 34.20 | -2.51% | 34,373,780 |
| Apr 21, 2026 | 34.49 | 35.14 | 33.70 | 35.08 | 35.08 | 2.27% | 46,377,270 |
| Apr 20, 2026 | 36.20 | 36.20 | 34.10 | 34.30 | 34.30 | -5.22% | 64,421,974 |
| Apr 17, 2026 | 37.64 | 37.84 | 35.90 | 36.19 | 36.19 | -3.80% | 46,515,490 |
| Apr 16, 2026 | 36.60 | 38.46 | 36.24 | 37.62 | 37.62 | 2.81% | 49,211,740 |
| Apr 15, 2026 | 37.78 | 37.88 | 36.06 | 36.59 | 36.59 | -4.14% | 55,227,880 |
| Apr 14, 2026 | 37.60 | 38.56 | 37.15 | 38.17 | 38.17 | -0.26% | 35,447,360 |
| Apr 13, 2026 | 36.30 | 38.80 | 36.30 | 38.27 | 38.27 | 4.59% | 50,107,013 |
| Apr 10, 2026 | 36.55 | 36.80 | 35.94 | 36.59 | 36.59 | -0.84% | 37,414,320 |
| Apr 9, 2026 | 36.42 | 37.20 | 36.00 | 36.90 | 36.90 | 1.65% | 50,331,041 |
| Apr 8, 2026 | 36.10 | 37.00 | 35.60 | 36.30 | 36.30 | -4.67% | 77,071,070 |
| Apr 7, 2026 | 35.50 | 38.35 | 35.33 | 38.08 | 38.08 | 5.95% | 61,172,920 |
| Apr 3, 2026 | 34.76 | 36.67 | 34.76 | 35.94 | 35.94 | 3.90% | 58,696,366 |
| Apr 2, 2026 | 34.34 | 34.98 | 33.94 | 34.59 | 34.59 | 0.73% | 39,495,121 |
| Apr 1, 2026 | 34.65 | 35.00 | 34.20 | 34.34 | 34.34 | -0.61% | 38,168,540 |
| Mar 31, 2026 | 35.70 | 35.98 | 34.52 | 34.55 | 34.55 | -4.03% | 39,379,150 |
| Mar 30, 2026 | 34.64 | 36.30 | 34.50 | 36.00 | 36.00 | 4.50% | 60,371,665 |
| Mar 27, 2026 | 33.69 | 35.43 | 33.57 | 34.45 | 34.45 | 1.41% | 42,110,250 |
| Mar 26, 2026 | 34.17 | 34.78 | 33.68 | 33.97 | 33.97 | -0.76% | 33,997,900 |
| Mar 25, 2026 | 34.21 | 34.54 | 33.66 | 34.23 | 34.23 | -0.98% | 43,416,670 |
| Mar 24, 2026 | 34.76 | 34.83 | 33.70 | 34.57 | 34.57 | -0.14% | 53,668,282 |
| Mar 23, 2026 | 33.50 | 34.85 | 32.78 | 34.62 | 34.62 | 1.08% | 77,184,480 |
| Mar 20, 2026 | 34.34 | 35.17 | 34.02 | 34.25 | 34.25 | -0.15% | 45,047,240 |
| Mar 19, 2026 | 35.80 | 35.96 | 34.11 | 34.30 | 34.30 | -2.17% | 50,363,600 |
| Mar 18, 2026 | 35.49 | 35.50 | 34.24 | 35.06 | 35.06 | -0.62% | 47,694,660 |
| Mar 17, 2026 | 36.50 | 37.05 | 35.16 | 35.28 | 35.28 | -5.42% | 94,465,390 |
| Mar 16, 2026 | 38.88 | 39.94 | 36.66 | 37.30 | 37.30 | -3.54% | 84,610,890 |
| Mar 13, 2026 | 38.50 | 39.50 | 37.94 | 38.67 | 38.67 | -1.60% | 45,809,810 |
| Mar 12, 2026 | 38.98 | 40.19 | 38.39 | 39.30 | 39.30 | 1.63% | 74,728,520 |
| Mar 11, 2026 | 36.42 | 38.87 | 36.42 | 38.67 | 38.67 | 6.53% | 73,638,530 |
| Mar 10, 2026 | 35.21 | 36.73 | 35.00 | 36.30 | 36.30 | 0.28% | 57,592,392 |
| Mar 9, 2026 | 36.68 | 37.58 | 35.44 | 36.20 | 36.20 | -0.28% | 77,442,060 |
| Mar 6, 2026 | 33.35 | 36.38 | 33.33 | 36.30 | 36.30 | 8.07% | 90,897,660 |
| Mar 5, 2026 | 33.83 | 33.96 | 32.80 | 33.59 | 33.59 | 0.87% | 53,169,800 |
| Mar 4, 2026 | 33.11 | 33.95 | 32.90 | 33.30 | 33.30 | -1.74% | 72,423,930 |
| Mar 3, 2026 | 33.67 | 35.51 | 33.53 | 33.89 | 33.89 | 4.28% | 122,607,800 |
| Mar 2, 2026 | 32.08 | 32.98 | 31.44 | 32.50 | 32.50 | 3.17% | 88,356,380 |
| Feb 27, 2026 | 31.39 | 32.08 | 30.94 | 31.50 | 31.50 | 1.42% | 57,683,809 |
| Feb 26, 2026 | 30.11 | 31.77 | 30.11 | 31.06 | 31.06 | 3.36% | 59,167,350 |
| Feb 25, 2026 | 29.60 | 30.78 | 29.37 | 30.05 | 30.05 | 1.55% | 60,400,226 |
| Feb 24, 2026 | 29.67 | 29.98 | 29.27 | 29.59 | 29.59 | 0.54% | 35,318,872 |
| Feb 13, 2026 | 30.16 | 30.22 | 29.27 | 29.43 | 29.43 | -2.71% | 37,770,330 |
| Feb 12, 2026 | 30.83 | 30.83 | 29.82 | 30.25 | 30.25 | -0.66% | 38,077,680 |
| Feb 11, 2026 | 29.82 | 30.99 | 29.78 | 30.45 | 30.45 | 1.67% | 53,453,380 |
| Feb 10, 2026 | 29.83 | 30.28 | 29.70 | 29.95 | 29.95 | 0.40% | 38,503,040 |
| Feb 9, 2026 | 29.89 | 30.23 | 29.34 | 29.83 | 29.83 | 0.27% | 50,059,640 |
| Feb 6, 2026 | 27.77 | 30.68 | 27.68 | 29.75 | 29.75 | 6.29% | 85,159,550 |
| Feb 5, 2026 | 27.55 | 28.17 | 27.34 | 27.99 | 27.99 | 1.05% | 35,019,040 |
| Feb 4, 2026 | 27.46 | 28.05 | 27.17 | 27.70 | 27.70 | 1.09% | 28,638,860 |
| Feb 3, 2026 | 26.66 | 27.49 | 26.00 | 27.40 | 27.40 | 4.42% | 46,183,110 |
| Feb 2, 2026 | 27.50 | 27.60 | 26.11 | 26.24 | 26.24 | -5.81% | 45,801,380 |
| Jan 30, 2026 | 27.86 | 28.31 | 27.18 | 27.86 | 27.86 | -1.00% | 29,502,420 |
| Jan 29, 2026 | 28.12 | 28.38 | 27.70 | 28.14 | 28.14 | 0.32% | 35,681,449 |
| Jan 28, 2026 | 27.46 | 28.30 | 27.37 | 28.05 | 28.05 | 1.63% | 51,659,154 |
| Jan 27, 2026 | 27.86 | 28.40 | 27.30 | 27.60 | 27.60 | -1.43% | 48,016,010 |
| Jan 26, 2026 | 27.83 | 28.55 | 27.60 | 28.00 | 28.00 | 0.18% | 49,319,490 |
| Jan 23, 2026 | 27.89 | 28.35 | 27.65 | 27.95 | 27.95 | 0.47% | 38,510,190 |
| Jan 22, 2026 | 27.79 | 28.13 | 27.38 | 27.82 | 27.82 | 1.20% | 37,211,460 |
| Jan 21, 2026 | 27.49 | 27.60 | 27.05 | 27.49 | 27.49 | -0.11% | 31,769,260 |
| Jan 20, 2026 | 26.61 | 27.65 | 26.42 | 27.52 | 27.52 | 3.42% | 59,321,420 |
| Jan 19, 2026 | 25.35 | 26.86 | 25.21 | 26.61 | 26.61 | 5.22% | 55,916,670 |
| Jan 16, 2026 | 25.64 | 25.76 | 25.15 | 25.29 | 25.29 | -1.52% | 27,730,457 |
| Jan 15, 2026 | 25.18 | 25.91 | 25.11 | 25.68 | 25.68 | 1.50% | 29,114,500 |
| Jan 14, 2026 | 25.33 | 25.75 | 25.07 | 25.30 | 25.30 | - | 29,896,130 |
| Jan 13, 2026 | 25.43 | 25.93 | 25.26 | 25.30 | 25.30 | -0.24% | 28,797,780 |
| Jan 12, 2026 | 25.61 | 25.65 | 25.30 | 25.36 | 25.36 | -0.74% | 26,325,100 |
| Jan 9, 2026 | 25.83 | 25.90 | 25.45 | 25.55 | 25.55 | -1.50% | 29,475,760 |
| Jan 8, 2026 | 25.87 | 26.05 | 25.60 | 25.94 | 25.94 | 0.31% | 21,542,660 |
| Jan 7, 2026 | 25.67 | 26.08 | 25.67 | 25.86 | 25.86 | 1.21% | 29,025,499 |
| Jan 6, 2026 | 25.15 | 25.73 | 25.15 | 25.55 | 25.55 | 1.71% | 30,780,752 |
| Jan 5, 2026 | 25.18 | 25.24 | 24.92 | 25.12 | 25.12 | -0.28% | 22,650,240 |
| Dec 31, 2025 | 25.13 | 25.20 | 24.88 | 25.19 | 25.19 | 0.20% | 14,962,600 |
| Dec 30, 2025 | 24.59 | 25.30 | 24.52 | 25.14 | 25.14 | 1.74% | 24,953,200 |
| Dec 29, 2025 | 24.83 | 24.87 | 24.60 | 24.71 | 24.71 | -0.40% | 17,136,940 |
| Dec 26, 2025 | 24.75 | 24.96 | 24.68 | 24.81 | 24.81 | - | 14,336,990 |
| Dec 25, 2025 | 24.67 | 25.04 | 24.47 | 24.81 | 24.81 | 0.53% | 19,452,060 |
| Dec 24, 2025 | 24.64 | 24.69 | 24.33 | 24.68 | 24.68 | 0.12% | 14,525,620 |
| Dec 23, 2025 | 24.73 | 24.84 | 24.53 | 24.65 | 24.65 | -0.16% | 14,163,100 |
| Dec 22, 2025 | 24.63 | 24.91 | 24.58 | 24.69 | 24.69 | 1.15% | 20,048,650 |
| Dec 19, 2025 | 24.18 | 24.48 | 24.16 | 24.41 | 24.41 | 0.91% | 13,231,640 |
| Dec 18, 2025 | 24.19 | 24.37 | 24.05 | 24.19 | 24.19 | -0.25% | 9,065,059 |
| Dec 17, 2025 | 24.03 | 24.37 | 23.90 | 24.25 | 24.25 | 1.25% | 13,659,336 |
| Dec 16, 2025 | 24.31 | 24.49 | 23.81 | 23.95 | 23.95 | -1.76% | 18,071,036 |
| Dec 15, 2025 | 24.18 | 24.64 | 24.10 | 24.38 | 24.38 | 0.62% | 16,502,640 |
| Dec 12, 2025 | 24.15 | 24.30 | 23.98 | 24.23 | 24.23 | 0.33% | 17,653,546 |
| Dec 11, 2025 | 24.29 | 24.54 | 24.15 | 24.15 | 24.15 | -0.17% | 14,694,470 |
| Dec 10, 2025 | 24.20 | 24.32 | 24.03 | 24.19 | 24.19 | 0.08% | 13,011,910 |
| Dec 9, 2025 | 24.58 | 24.60 | 24.16 | 24.17 | 24.17 | -1.75% | 16,602,580 |
| Dec 8, 2025 | 24.82 | 24.91 | 24.33 | 24.60 | 24.60 | -0.61% | 16,830,100 |
| Dec 5, 2025 | 24.25 | 24.89 | 24.24 | 24.75 | 24.75 | 2.15% | 21,278,390 |
| Dec 4, 2025 | 24.40 | 24.42 | 24.08 | 24.23 | 24.23 | -0.86% | 14,771,543 |
| Dec 3, 2025 | 24.47 | 24.76 | 24.34 | 24.44 | 24.44 | 0.21% | 17,726,050 |
| Dec 2, 2025 | 24.73 | 24.74 | 24.34 | 24.39 | 24.39 | -1.22% | 12,885,400 |
| Dec 1, 2025 | 24.80 | 25.13 | 24.46 | 24.69 | 24.69 | 1.27% | 24,140,960 |
| Nov 28, 2025 | 24.26 | 24.64 | 24.20 | 24.38 | 24.38 | 0.74% | 15,825,310 |
| Nov 27, 2025 | 23.94 | 24.35 | 23.91 | 24.20 | 24.20 | 1.09% | 14,332,080 |