HangZhou Nbond Nonwovens Co., Ltd. Class A 603238
SSE · China · Process Industries
CNY 12.86+0.15 (+1.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.86 | +1.18% | CNY 12.85 | CNY 13.18 | CNY 12.79 | 3.64M |
| 2026-09-29 | CNY 12.71 | +0.24% | CNY 12.61 | CNY 12.90 | CNY 12.50 | 2.62M |
| 2026-09-28 | CNY 12.68 | -0.86% | CNY 12.98 | CNY 13.06 | CNY 12.56 | 3.44M |
| 2026-09-24 | CNY 12.79 | +1.99% | CNY 12.55 | CNY 12.97 | CNY 12.49 | 3.40M |
| 2026-09-23 | CNY 12.54 | +0.97% | CNY 12.42 | CNY 12.69 | CNY 12.31 | 2.58M |
| 2026-09-22 | CNY 12.42 | +1.31% | CNY 12.29 | CNY 12.55 | CNY 12.20 | 2.39M |
| 2026-09-21 | CNY 12.26 | +3.20% | CNY 11.88 | CNY 12.28 | CNY 11.81 | 2.67M |
| 2026-09-18 | CNY 11.88 | +0.51% | CNY 11.70 | CNY 12.20 | CNY 11.70 | 3.47M |
| 2026-09-17 | CNY 11.82 | +1.81% | CNY 11.60 | CNY 12.04 | CNY 11.40 | 3.20M |
| 2026-09-16 | CNY 11.61 | +1.40% | CNY 11.45 | CNY 11.65 | CNY 11.34 | 1.80M |
| 2026-09-15 | CNY 11.45 | -3.86% | CNY 11.90 | CNY 11.92 | CNY 11.42 | 2.96M |
| 2026-09-14 | CNY 11.91 | +0.76% | CNY 11.77 | CNY 12.06 | CNY 11.73 | 2.51M |
| 2026-09-11 | CNY 11.82 | -3.35% | CNY 12.15 | CNY 12.15 | CNY 11.67 | 2.95M |
| 2026-09-10 | CNY 12.23 | -2.24% | CNY 12.47 | CNY 12.48 | CNY 12.21 | 2.16M |
| 2026-09-09 | CNY 12.51 | -0.87% | CNY 12.68 | CNY 12.69 | CNY 12.42 | 1.70M |
| 2026-09-08 | CNY 12.62 | +2.02% | CNY 12.42 | CNY 12.64 | CNY 12.25 | 1.78M |
| 2026-09-07 | CNY 12.37 | -0.56% | CNY 12.43 | CNY 12.47 | CNY 12.27 | 2.07M |
| 2026-09-04 | CNY 12.44 | +1.39% | CNY 12.31 | CNY 12.59 | CNY 12.28 | 2.20M |
| 2026-09-03 | CNY 12.27 | -2.62% | CNY 12.59 | CNY 12.74 | CNY 12.23 | 2.32M |
| 2026-09-02 | CNY 12.60 | -0.40% | CNY 12.65 | CNY 12.67 | CNY 12.30 | 3.22M |
| 2026-09-01 | CNY 12.65 | +1.61% | CNY 12.44 | CNY 12.77 | CNY 12.37 | 4.39M |
| 2026-08-31 | CNY 12.45 | +0.89% | CNY 12.33 | CNY 12.48 | CNY 12.24 | 3.06M |
| 2026-08-28 | CNY 12.34 | +2.41% | CNY 12.11 | CNY 12.35 | CNY 12.04 | 2.47M |
| 2026-08-27 | CNY 12.05 | -0.08% | CNY 12.03 | CNY 12.25 | CNY 11.90 | 3.69M |
| 2026-08-26 | CNY 12.06 | -2.90% | CNY 11.90 | CNY 12.13 | CNY 11.63 | 6.77M |
| 2026-08-25 | CNY 12.42 | +2.22% | CNY 12.15 | CNY 12.47 | CNY 12.07 | 2.23M |
| 2026-08-24 | CNY 12.15 | -1.22% | CNY 12.34 | CNY 12.38 | CNY 12.02 | 2.51M |
| 2026-08-21 | CNY 12.30 | -0.81% | CNY 12.30 | CNY 12.35 | CNY 12.10 | 1.52M |
| 2026-08-20 | CNY 12.40 | +2.39% | CNY 12.27 | CNY 12.48 | CNY 12.19 | 2.12M |
| 2026-08-19 | CNY 12.11 | -2.50% | CNY 12.42 | CNY 12.42 | CNY 12.10 | 2.09M |
| 2026-08-18 | CNY 12.42 | 0.00% | CNY 12.48 | CNY 12.50 | CNY 12.28 | 2.06M |
| 2026-08-17 | CNY 12.42 | +1.89% | CNY 12.29 | CNY 12.43 | CNY 12.13 | 2.37M |
| 2026-08-14 | CNY 12.19 | +0.41% | CNY 12.18 | CNY 12.35 | CNY 12.03 | 1.84M |
| 2026-08-13 | CNY 12.14 | -1.14% | CNY 12.28 | CNY 12.31 | CNY 12.05 | 2.61M |
| 2026-08-12 | CNY 12.28 | -0.65% | CNY 12.32 | CNY 12.40 | CNY 12.23 | 1.97M |
| 2026-08-11 | CNY 12.36 | +0.16% | CNY 12.36 | CNY 12.46 | CNY 12.20 | 2.42M |
| 2026-08-10 | CNY 12.34 | +3.70% | CNY 11.90 | CNY 12.40 | CNY 11.80 | 3.33M |
| 2026-08-07 | CNY 11.90 | -0.25% | CNY 11.93 | CNY 11.93 | CNY 11.59 | 2.32M |
| 2026-08-06 | CNY 11.93 | +1.19% | CNY 11.78 | CNY 11.97 | CNY 11.62 | 2.54M |
| 2026-08-05 | CNY 11.79 | -0.34% | CNY 11.90 | CNY 11.95 | CNY 11.72 | 2.86M |
| 2026-08-04 | CNY 11.83 | -0.59% | CNY 11.94 | CNY 12.19 | CNY 11.80 | 3.56M |
| 2026-08-03 | CNY 11.90 | +2.76% | CNY 11.66 | CNY 11.94 | CNY 11.61 | 2.76M |
| 2026-07-31 | CNY 11.58 | +0.35% | CNY 11.63 | CNY 11.73 | CNY 11.41 | 2.51M |
| 2026-07-30 | CNY 11.54 | +0.09% | CNY 11.58 | CNY 11.76 | CNY 11.41 | 2.88M |
| 2026-07-29 | CNY 11.53 | +2.49% | CNY 11.24 | CNY 11.61 | CNY 11.24 | 3.07M |
| 2026-07-28 | CNY 11.25 | +1.81% | CNY 11.06 | CNY 11.33 | CNY 11.00 | 2.88M |
| 2026-07-27 | CNY 11.05 | +2.79% | CNY 10.74 | CNY 11.10 | CNY 10.71 | 2.87M |
| 2026-07-24 | CNY 10.75 | -2.09% | CNY 10.91 | CNY 10.97 | CNY 10.61 | 2.81M |
| 2026-07-23 | CNY 10.98 | +3.00% | CNY 10.66 | CNY 11.00 | CNY 10.54 | 2.87M |
| 2026-07-22 | CNY 10.66 | -2.38% | CNY 10.92 | CNY 11.00 | CNY 10.60 | 3.63M |
| 2026-07-21 | CNY 10.92 | -2.85% | CNY 11.16 | CNY 11.28 | CNY 10.71 | 4.98M |
| 2026-07-20 | CNY 11.24 | -2.52% | CNY 11.59 | CNY 11.79 | CNY 11.10 | 4.41M |
| 2026-07-17 | CNY 11.53 | -2.29% | CNY 11.81 | CNY 12.05 | CNY 11.43 | 3.56M |
| 2026-07-16 | CNY 11.80 | +1.37% | CNY 11.63 | CNY 11.98 | CNY 11.53 | 2.95M |
| 2026-07-15 | CNY 11.64 | +1.31% | CNY 11.57 | CNY 11.73 | CNY 11.37 | 2.14M |
| 2026-07-14 | CNY 11.49 | +4.55% | CNY 11.07 | CNY 11.51 | CNY 10.90 | 4.03M |
| 2026-07-13 | CNY 10.99 | -3.00% | CNY 11.32 | CNY 11.32 | CNY 10.99 | 2.32M |
| 2026-07-10 | CNY 11.33 | +1.80% | CNY 11.10 | CNY 11.49 | CNY 10.97 | 3.46M |
| 2026-07-09 | CNY 11.13 | -2.02% | CNY 11.10 | CNY 11.33 | CNY 10.96 | 2.44M |
| 2026-07-08 | CNY 11.36 | -1.13% | CNY 11.51 | CNY 11.55 | CNY 11.21 | 2.46M |
| 2026-07-07 | CNY 11.49 | -2.54% | CNY 11.95 | CNY 11.95 | CNY 11.42 | 2.27M |
| 2026-07-06 | CNY 11.79 | -0.76% | CNY 11.88 | CNY 12.08 | CNY 11.76 | 2.28M |
| 2026-07-03 | CNY 11.88 | +2.68% | CNY 11.57 | CNY 11.93 | CNY 11.57 | 2.79M |
| 2026-07-02 | CNY 11.57 | +1.49% | CNY 11.45 | CNY 11.78 | CNY 11.34 | 3.27M |
| 2026-07-01 | CNY 11.40 | +3.64% | CNY 10.98 | CNY 11.57 | CNY 10.94 | 3.87M |
| 2026-06-30 | CNY 11.00 | -2.05% | CNY 11.24 | CNY 11.39 | CNY 10.91 | 3.02M |
| 2026-06-29 | CNY 11.23 | -0.71% | CNY 11.31 | CNY 11.38 | CNY 10.81 | 3.97M |
| 2026-06-26 | CNY 11.31 | -0.96% | CNY 11.43 | CNY 11.47 | CNY 11.13 | 3.58M |
| 2026-06-25 | CNY 11.42 | -2.06% | CNY 11.75 | CNY 11.78 | CNY 11.36 | 3.48M |
| 2026-06-24 | CNY 11.66 | -4.19% | CNY 12.18 | CNY 12.25 | CNY 11.62 | 3.74M |
| 2026-06-23 | CNY 12.17 | +1.50% | CNY 12.03 | CNY 12.37 | CNY 11.83 | 4.23M |
| 2026-06-22 | CNY 11.99 | -0.75% | CNY 12.07 | CNY 12.07 | CNY 11.48 | 6.99M |
| 2026-06-18 | CNY 12.08 | +0.33% | CNY 12.04 | CNY 12.88 | CNY 11.79 | 7.01M |
| 2026-06-17 | CNY 12.04 | -1.95% | CNY 12.34 | CNY 12.34 | CNY 11.97 | 2.29M |
| 2026-06-16 | CNY 12.28 | -0.89% | CNY 12.39 | CNY 12.43 | CNY 11.95 | 2.75M |
| 2026-06-15 | CNY 12.39 | -1.90% | CNY 12.80 | CNY 12.91 | CNY 12.30 | 3.20M |
| 2026-06-12 | CNY 12.63 | +2.60% | CNY 12.37 | CNY 12.70 | CNY 12.23 | 2.48M |
| 2026-06-11 | CNY 12.31 | -1.76% | CNY 12.56 | CNY 12.56 | CNY 12.12 | 1.72M |
| 2026-06-10 | CNY 12.53 | -0.32% | CNY 12.57 | CNY 12.68 | CNY 12.25 | 1.86M |
| 2026-06-09 | CNY 12.57 | +0.24% | CNY 12.59 | CNY 12.78 | CNY 12.38 | 2.19M |
| 2026-06-08 | CNY 12.54 | -2.34% | CNY 12.60 | CNY 13.00 | CNY 12.22 | 2.53M |
| 2026-06-05 | CNY 12.84 | +1.66% | CNY 12.60 | CNY 13.04 | CNY 12.49 | 2.22M |
| 2026-06-04 | CNY 12.63 | -2.40% | CNY 12.83 | CNY 12.99 | CNY 12.55 | 2.28M |
| 2026-06-03 | CNY 12.94 | -1.82% | CNY 13.13 | CNY 13.22 | CNY 12.87 | 2.66M |
| 2026-06-02 | CNY 13.18 | -3.44% | CNY 13.73 | CNY 13.77 | CNY 13.11 | 2.84M |
| 2026-06-01 | CNY 13.65 | +1.71% | CNY 13.10 | CNY 13.70 | CNY 12.94 | 3.31M |
| 2026-05-29 | CNY 13.42 | -1.40% | CNY 13.58 | CNY 14.19 | CNY 13.31 | 2.82M |
| 2026-05-28 | CNY 13.61 | +1.04% | CNY 13.45 | CNY 13.75 | CNY 13.31 | 2.46M |
| 2026-05-27 | CNY 13.47 | -3.79% | CNY 14.00 | CNY 14.00 | CNY 13.36 | 4.18M |
| 2026-05-26 | CNY 14.00 | -1.69% | CNY 14.28 | CNY 14.28 | CNY 13.81 | 2.46M |