Zhejiang Natural Outdoor Goods Inc. Class A 605080
SSE · China · Consumer Durables
CNY 22.72-0.28 (-1.22%)
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 22.72 | -1.22% | CNY 23.18 | CNY 23.18 | CNY 22.62 | 1.02M |
| 2026-09-29 | CNY 23.00 | -2.87% | CNY 23.66 | CNY 23.87 | CNY 22.91 | 1.79M |
| 2026-09-28 | CNY 23.68 | +1.50% | CNY 22.70 | CNY 23.80 | CNY 22.52 | 2.52M |
| 2026-09-24 | CNY 23.33 | +1.35% | CNY 23.02 | CNY 23.47 | CNY 23.00 |
| 1.39M |
| 2026-09-23 | CNY 23.02 | +0.88% | CNY 22.80 | CNY 23.29 | CNY 22.60 | 1.14M |
| 2026-09-22 | CNY 22.82 | -0.70% | CNY 22.98 | CNY 23.08 | CNY 22.52 | 967.96K |
| 2026-09-21 | CNY 22.98 | +1.19% | CNY 22.88 | CNY 23.28 | CNY 22.71 | 1.13M |
| 2026-09-18 | CNY 22.71 | +0.40% | CNY 22.75 | CNY 23.09 | CNY 22.50 | 1.23M |
| 2026-09-17 | CNY 22.62 | -1.44% | CNY 22.85 | CNY 22.85 | CNY 22.33 | 1.33M |
| 2026-09-16 | CNY 22.95 | +0.39% | CNY 22.80 | CNY 23.15 | CNY 22.46 | 1.23M |
| 2026-09-15 | CNY 22.86 | +1.33% | CNY 22.53 | CNY 23.10 | CNY 22.34 | 1.52M |
| 2026-09-14 | CNY 22.56 | +1.85% | CNY 22.13 | CNY 22.76 | CNY 21.94 | 1.86M |
| 2026-09-11 | CNY 22.15 | -5.02% | CNY 23.48 | CNY 23.60 | CNY 21.90 | 2.76M |
| 2026-09-10 | CNY 23.32 | -3.72% | CNY 24.09 | CNY 24.28 | CNY 23.24 | 2.17M |
| 2026-09-09 | CNY 24.22 | +0.92% | CNY 23.87 | CNY 24.44 | CNY 23.82 | 1.93M |
| 2026-09-08 | CNY 24.00 | +3.36% | CNY 23.30 | CNY 24.35 | CNY 23.08 | 2.99M |
| 2026-09-07 | CNY 23.22 | +0.22% | CNY 23.17 | CNY 23.56 | CNY 22.90 | 2.05M |
| 2026-09-04 | CNY 23.17 | +1.31% | CNY 23.15 | CNY 23.42 | CNY 22.93 | 2.12M |
| 2026-09-03 | CNY 22.87 | -2.10% | CNY 23.51 | CNY 23.59 | CNY 22.80 | 2.19M |
| 2026-09-02 | CNY 23.36 | +0.47% | CNY 23.17 | CNY 23.50 | CNY 22.90 | 1.85M |
| 2026-09-01 | CNY 23.25 | +0.78% | CNY 23.00 | CNY 23.44 | CNY 22.90 | 1.90M |
| 2026-08-31 | CNY 23.07 | +0.74% | CNY 22.86 | CNY 23.15 | CNY 22.51 | 2.14M |
| 2026-08-28 | CNY 22.90 | +1.91% | CNY 22.59 | CNY 23.15 | CNY 22.38 | 3.00M |
| 2026-08-27 | CNY 22.47 | -0.13% | CNY 22.51 | CNY 22.99 | CNY 22.10 | 2.63M |
| 2026-08-26 | CNY 22.50 | +1.72% | CNY 22.11 | CNY 22.88 | CNY 22.02 | 3.07M |
| 2026-08-25 | CNY 22.12 | -2.56% | CNY 22.49 | CNY 22.80 | CNY 21.87 | 3.83M |
| 2026-08-24 | CNY 22.70 | +3.18% | CNY 22.05 | CNY 23.97 | CNY 22.05 | 6.57M |
| 2026-08-21 | CNY 22.00 | -1.52% | CNY 21.43 | CNY 22.48 | CNY 21.43 | 7.59M |
| 2026-08-20 | CNY 22.34 | +10.00% | CNY 20.29 | CNY 22.34 | CNY 20.21 | 10.17M |
| 2026-08-19 | CNY 20.31 | -0.68% | CNY 20.38 | CNY 20.64 | CNY 19.93 | 2.30M |
| 2026-08-18 | CNY 20.45 | +0.20% | CNY 20.40 | CNY 20.49 | CNY 19.98 | 1.69M |
| 2026-08-17 | CNY 20.41 | 0.00% | CNY 20.50 | CNY 20.50 | CNY 20.13 | 899.00K |
| 2026-08-14 | CNY 20.41 | +0.25% | CNY 20.36 | CNY 20.63 | CNY 20.23 | 864.10K |
| 2026-08-13 | CNY 20.36 | -2.02% | CNY 20.79 | CNY 21.00 | CNY 20.36 | 1.36M |
| 2026-08-12 | CNY 20.78 | -0.05% | CNY 20.60 | CNY 20.98 | CNY 20.60 | 1.26M |
| 2026-08-11 | CNY 20.79 | -1.66% | CNY 21.23 | CNY 21.24 | CNY 20.72 | 1.43M |
| 2026-08-10 | CNY 21.14 | +5.23% | CNY 20.10 | CNY 21.30 | CNY 20.05 | 3.32M |
| 2026-08-07 | CNY 20.09 | -0.10% | CNY 20.10 | CNY 20.11 | CNY 19.76 | 1.14M |
| 2026-08-06 | CNY 20.11 | -0.40% | CNY 20.27 | CNY 20.36 | CNY 19.83 | 1.42M |
| 2026-08-05 | CNY 20.19 | -0.20% | CNY 20.20 | CNY 20.32 | CNY 19.98 | 1.59M |
| 2026-08-04 | CNY 20.23 | +0.65% | CNY 20.20 | CNY 20.46 | CNY 20.00 | 1.35M |
| 2026-08-03 | CNY 20.10 | +2.03% | CNY 19.65 | CNY 20.12 | CNY 19.64 | 1.71M |
| 2026-07-31 | CNY 19.70 | +1.44% | CNY 19.42 | CNY 19.70 | CNY 19.40 | 1.77M |
| 2026-07-30 | CNY 19.42 | -0.46% | CNY 19.53 | CNY 19.98 | CNY 19.37 | 2.19M |
| 2026-07-29 | CNY 19.51 | +0.93% | CNY 19.36 | CNY 19.65 | CNY 19.23 | 1.17M |
| 2026-07-28 | CNY 19.33 | -0.67% | CNY 19.46 | CNY 19.68 | CNY 19.22 | 1.01M |
| 2026-07-27 | CNY 19.46 | +0.46% | CNY 19.30 | CNY 19.65 | CNY 19.22 | 932.80K |
| 2026-07-24 | CNY 19.37 | -3.15% | CNY 19.85 | CNY 19.90 | CNY 19.35 | 1.17M |
| 2026-07-23 | CNY 20.00 | +2.25% | CNY 19.60 | CNY 20.02 | CNY 19.58 | 1.43M |
| 2026-07-22 | CNY 19.56 | -1.11% | CNY 19.64 | CNY 20.04 | CNY 19.48 | 1.57M |
| 2026-07-21 | CNY 19.78 | -2.08% | CNY 20.40 | CNY 20.45 | CNY 19.21 | 3.47M |
| 2026-07-20 | CNY 20.20 | +3.91% | CNY 19.39 | CNY 21.19 | CNY 19.39 | 4.25M |
| 2026-07-17 | CNY 19.44 | -3.81% | CNY 20.21 | CNY 20.32 | CNY 19.28 | 1.81M |
| 2026-07-16 | CNY 20.21 | +0.85% | CNY 19.92 | CNY 20.43 | CNY 19.84 | 1.10M |
| 2026-07-15 | CNY 20.04 | +2.61% | CNY 19.34 | CNY 20.34 | CNY 19.34 | 1.44M |
| 2026-07-14 | CNY 19.53 | +2.25% | CNY 19.18 | CNY 19.57 | CNY 18.91 | 1.16M |
| 2026-07-13 | CNY 19.10 | -4.02% | CNY 19.93 | CNY 19.94 | CNY 19.05 | 1.51M |
| 2026-07-10 | CNY 19.90 | +1.02% | CNY 19.50 | CNY 20.40 | CNY 19.21 | 1.68M |
| 2026-07-09 | CNY 19.70 | -0.81% | CNY 19.98 | CNY 19.98 | CNY 19.31 | 1.67M |
| 2026-07-08 | CNY 19.86 | -1.93% | CNY 20.20 | CNY 20.24 | CNY 19.74 | 1.09M |
| 2026-07-07 | CNY 20.25 | -1.41% | CNY 20.54 | CNY 20.85 | CNY 20.01 | 1.61M |
| 2026-07-06 | CNY 20.54 | +0.83% | CNY 20.36 | CNY 20.90 | CNY 20.25 | 1.59M |
| 2026-07-03 | CNY 20.37 | +0.79% | CNY 20.17 | CNY 20.69 | CNY 20.10 | 1.63M |
| 2026-07-02 | CNY 20.21 | +3.43% | CNY 19.44 | CNY 21.35 | CNY 19.40 | 3.74M |
| 2026-07-01 | CNY 19.54 | +1.45% | CNY 19.26 | CNY 19.82 | CNY 18.90 | 2.05M |
| 2026-06-30 | CNY 19.26 | -0.72% | CNY 19.40 | CNY 19.65 | CNY 19.07 | 1.44M |
| 2026-06-29 | CNY 19.40 | +1.04% | CNY 19.25 | CNY 19.60 | CNY 18.70 | 1.97M |
| 2026-06-26 | CNY 19.20 | -1.99% | CNY 19.64 | CNY 19.64 | CNY 18.99 | 2.14M |
| 2026-06-25 | CNY 19.59 | -4.16% | CNY 20.15 | CNY 20.39 | CNY 19.40 | 3.04M |
| 2026-06-24 | CNY 20.44 | -4.49% | CNY 21.39 | CNY 21.39 | CNY 20.41 | 3.00M |
| 2026-06-23 | CNY 21.40 | +0.85% | CNY 21.12 | CNY 21.91 | CNY 20.85 | 3.92M |
| 2026-06-22 | CNY 21.22 | -3.63% | CNY 21.86 | CNY 22.27 | CNY 20.71 | 4.70M |
| 2026-06-18 | CNY 22.02 | +2.61% | CNY 21.44 | CNY 22.90 | CNY 21.25 | 5.07M |
| 2026-06-17 | CNY 21.46 | +0.23% | CNY 21.31 | CNY 21.78 | CNY 21.02 | 2.89M |
| 2026-06-16 | CNY 21.41 | +0.05% | CNY 21.40 | CNY 21.66 | CNY 20.75 | 2.41M |
| 2026-06-15 | CNY 21.40 | -0.23% | CNY 21.47 | CNY 22.02 | CNY 21.21 | 1.96M |
| 2026-06-12 | CNY 21.45 | +3.72% | CNY 20.96 | CNY 21.90 | CNY 20.78 | 2.71M |
| 2026-06-11 | CNY 20.68 | -4.30% | CNY 21.12 | CNY 21.60 | CNY 20.42 | 3.14M |
| 2026-06-10 | CNY 21.61 | -2.44% | CNY 22.32 | CNY 22.32 | CNY 21.23 | 2.67M |
| 2026-06-09 | CNY 22.15 | +5.23% | CNY 21.21 | CNY 23.16 | CNY 21.00 | 5.69M |
| 2026-06-08 | CNY 21.05 | -3.57% | CNY 21.62 | CNY 21.95 | CNY 20.78 | 2.38M |
| 2026-06-05 | CNY 21.83 | -0.32% | CNY 21.90 | CNY 22.15 | CNY 21.26 | 2.23M |
| 2026-06-04 | CNY 21.90 | -2.88% | CNY 22.48 | CNY 22.58 | CNY 21.53 | 2.31M |
| 2026-06-03 | CNY 22.55 | -3.51% | CNY 23.37 | CNY 23.54 | CNY 22.29 | 2.92M |
| 2026-06-02 | CNY 23.37 | -5.23% | CNY 24.40 | CNY 24.94 | CNY 22.95 | 2.81M |
| 2026-06-01 | CNY 24.66 | -0.24% | CNY 24.70 | CNY 25.10 | CNY 24.29 | 1.73M |
| 2026-05-29 | CNY 24.72 | -1.08% | CNY 24.78 | CNY 25.50 | CNY 24.49 | 1.99M |
| 2026-05-28 | CNY 24.99 | -5.05% | CNY 26.06 | CNY 26.06 | CNY 24.72 | 3.51M |
| 2026-05-27 | CNY 26.32 | +4.16% | CNY 25.42 | CNY 26.59 | CNY 24.63 | 3.61M |
| 2026-05-26 | CNY 25.27 | -5.28% | CNY 26.48 | CNY 26.81 | CNY 24.86 | 2.20M |