Shenzhen - Delayed Quote
CNY
Zhejiang NHU Company Ltd. (002001.SZ)
25.60
+0.16
(+0.63%)
At close: October 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.25
25.91
25.03
25.60
25.60
21,744,563
Oct 29, 2026
25.40
25.49
25.04
25.44
25.44
18,148,176
Oct 28, 2026
25.74
25.99
25.35
25.39
25.39
23,627,195
Oct 27, 2026
25.82
26.24
25.76
25.91
25.91
15,524,873
Oct 26, 2026
25.75
26.02
25.62
25.89
25.89
18,112,111
Oct 23, 2026
24.80
25.98
24.70
25.75
25.75
30,909,188
Oct 22, 2026
25.52
25.59
24.66
25.00
25.00
27,164,148
Oct 21, 2026
26.33
26.35
25.57
25.63
25.63
17,082,229
Oct 20, 2026
26.15
26.49
25.90
26.30
26.30
16,808,635
Oct 19, 2026
25.93
26.47
25.92
26.19
26.19
13,370,796
Oct 16, 2026
25.76
26.65
25.67
26.14
26.14
27,454,306
Oct 15, 2026
25.64
25.97
25.37
25.59
25.59
16,503,963
Oct 14, 2026
25.95
26.20
25.81
25.89
25.89
12,931,911
Oct 13, 2026
26.08
26.14
25.67
25.95
25.95
18,266,173
Oct 12, 2026
26.58
26.84
26.10
26.21
26.21
16,031,437
Oct 9, 2026
26.18
26.71
25.87
26.58
26.58
22,231,816
Oct 8, 2026
26.09
26.75
25.93
26.31
26.31
29,851,058
Sep 30, 2026
25.33
26.10
25.28
25.95
25.95
21,310,599
Sep 29, 2026
25.55
25.58
25.07
25.33
25.33
23,057,917
Sep 28, 2026
25.60
25.85
25.41
25.54
25.54
13,461,904
Sep 24, 2026
26.40
26.40
25.70
25.70
25.70
19,044,450
Sep 23, 2026
26.56
26.72
26.24
26.34
26.34
13,597,509
Sep 22, 2026
26.62
26.82
26.40
26.66
26.66
14,497,294
Sep 21, 2026
26.23
26.85
26.23
26.76
26.76
21,414,386
Sep 18, 2026
26.41
26.66
26.30
26.32
26.32
13,974,859
Sep 17, 2026
26.13
26.48
26.06
26.41
26.41
13,708,052
Sep 16, 2026
26.70
26.76
25.80
26.26
26.26
26,980,094
Sep 15, 2026
26.75
26.98
26.66
26.75
26.75
11,158,729
Sep 14, 2026
26.31
27.03
26.16
26.92
26.92
20,348,506
Sep 11, 2026
26.90
26.98
26.11
26.51
26.51
23,555,577
Sep 10, 2026
27.12
27.50
26.88
27.16
27.16
21,725,090
Sep 9, 2026
26.61
27.05
26.56
26.98
26.98
18,257,935
Sep 8, 2026
26.48
26.84
26.45
26.65
26.65
16,287,818
Sep 7, 2026
26.87
26.94
26.36
26.51
26.51
20,801,210
Sep 4, 2026
26.75
27.19
26.68
26.86
26.86
21,483,317
Sep 3, 2026
26.70
26.89
26.54
26.72
26.72
19,317,077
Sep 2, 2026
27.01
27.05
26.50
26.65
26.65
20,686,254
Sep 1, 2026
27.00
27.49
26.90
27.12
27.12
24,484,758
Aug 31, 2026
27.00
27.12
26.38
27.02
27.02
22,547,279
Aug 28, 2026
26.95
27.29
26.72
27.14
27.14
25,898,722
Aug 27, 2026
26.49
27.00
26.10
26.96
26.96
45,501,813
Aug 26, 2026
26.30
26.65
26.13
26.46
26.46
20,023,933
Aug 25, 2026
26.26
26.54
26.13
26.32
26.32
24,687,144
Aug 24, 2026
27.83
28.01
26.18
26.32
26.32
62,556,614
Aug 21, 2026
28.00
28.48
27.78
27.82
27.82
36,583,270
Aug 20, 2026
28.62
28.75
27.95
28.25
28.25
61,493,625
Aug 19, 2026
28.98
29.54
28.81
29.14
29.14
32,921,775
Aug 18, 2026
28.88
29.49
28.86
29.00
29.00
39,259,286
Aug 17, 2026
28.00
28.66
27.75
28.64
28.64
37,423,594
Aug 14, 2026
28.20
28.34
27.78
28.06
28.06
31,918,889
Aug 13, 2026
30.97
30.97
28.18
28.26
28.26
94,529,355
Aug 12, 2026
30.34
31.42
30.25
30.66
30.66
33,689,010
Aug 11, 2026
31.03
31.37
30.40
30.40
30.40
24,833,405
Aug 10, 2026
30.60
31.46
30.32
31.07
31.07
37,483,238
Aug 7, 2026
30.46
31.05
30.15
30.59
30.59
28,904,678
Aug 6, 2026
29.78
30.72
29.68
30.45
30.45
33,374,328
Aug 5, 2026
29.95
30.05
29.09
29.80
29.80
39,179,466
Aug 4, 2026
30.52
30.55
29.82
30.11
30.11
25,111,608
Aug 3, 2026
29.85
30.90
28.72
30.47
30.47
35,229,241
Jul 31, 2026
30.01
30.25
29.31
30.01
30.01
25,046,339
Jul 30, 2026
30.15
30.88
30.00
30.52
30.52
29,049,508
Jul 29, 2026
29.24
30.59
28.82
30.30
30.30
34,455,029
Jul 28, 2026
29.33
29.70
28.41
29.19
29.19
29,472,893
Jul 27, 2026
29.41
30.07
29.03
29.86
29.86
17,755,216
Jul 24, 2026
31.57
31.71
29.51
29.75
29.75
33,921,929
Jul 23, 2026
30.33
32.00
30.13
31.76
31.76
40,170,797
Jul 22, 2026
29.90
31.33
29.63
30.59
30.59
36,734,618
Jul 21, 2026
30.10
30.39
29.28
29.90
29.90
36,991,780
Jul 20, 2026
29.00
30.19
28.80
30.12
30.12
46,715,765
Jul 17, 2026
28.57
29.69
28.50
29.20
29.20
48,388,363
Jul 16, 2026
28.52
29.74
28.52
28.73
28.73
25,720,113
Jul 15, 2026
28.50
29.30
28.20
29.00
29.00
27,329,233
Jul 14, 2026
28.17
28.85
27.74
28.80
28.80
28,256,440
Jul 13, 2026
28.59
28.84
27.76
28.13
28.13
26,400,875
Jul 10, 2026
28.60
29.24
28.03
28.70
28.70
32,664,705
Jul 9, 2026
28.80
29.55
28.45
28.69
28.69
27,234,955
Jul 8, 2026
29.49
30.01
28.78
28.91
28.91
22,673,378
Jul 7, 2026
30.96
31.08
29.46
29.56
29.56
37,209,134
Jul 6, 2026
29.81
31.58
29.81
31.08
31.08
49,305,145
Jul 3, 2026
30.76
30.82
29.56
30.00
30.00
29,813,733
Jul 2, 2026
30.00
30.54
29.51
30.22
30.22
45,610,519
Jul 1, 2026
28.41
29.98
27.98
29.98
29.98
38,911,852
Jun 30, 2026
29.45
29.48
28.28
28.42
28.42
31,826,071
Jun 29, 2026
29.41
29.97
28.32
29.45
29.45
37,871,103
Jun 26, 2026
30.00
30.66
29.49
29.58
29.58
25,822,544
Jun 25, 2026
30.45
30.50
29.32
30.00
30.00
36,822,224
Jun 24, 2026
29.76
31.08
29.58
30.74
30.74
43,839,300
Jun 23, 2026
29.42
31.12
29.30
29.75
29.75
48,007,371
Jun 22, 2026
28.00
29.66
27.21
29.45
29.45
51,988,605
Jun 18, 2026
28.21
29.10
27.85
28.00
28.00
39,805,147
Jun 17, 2026
27.94
28.85
27.85
28.50
28.50
50,781,964
Jun 16, 2026
30.00
30.11
27.33
27.65
27.65
72,848,803
Jun 15, 2026
30.09
30.88
29.78
30.24
30.24
29,532,821
Jun 12, 2026
29.21
30.78
28.40
30.09
30.09
55,460,280
Jun 11, 2026
30.50
30.58
29.14
29.41
29.41
30,136,412
Jun 10, 2026
30.52
30.86
29.65
30.23
30.23
34,281,636
Jun 9, 2026
30.91
31.10
30.15
30.76
30.76
33,795,730
Jun 8, 2026
31.45
31.89
30.60
30.85
30.85
38,259,909
Jun 5, 2026
30.99
32.79
30.82
31.74
31.74
56,351,176
Jun 4, 2026
29.88
30.93
29.63
30.68
30.68
36,165,373
Jun 3, 2026
30.21
30.43
29.66
30.07
30.07
25,934,078
Jun 2, 2026
29.85
30.40
29.84
30.25
30.25
28,164,453
Jun 1, 2026
29.28
29.95
29.00
29.85
29.85
29,096,997
May 29, 2026
30.00
30.13
29.34
29.37
29.37
30,176,780
May 28, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
29.85
30.47
29.75
30.05
30.05
26,454,047
May 27, 2026
31.30
31.40
30.30
30.66
29.86
34,065,546
May 26, 2026
30.79
31.60
30.33
31.59
30.77
38,611,086
May 25, 2026
31.59
31.69
30.34
30.61
29.81
36,535,493
May 22, 2026
31.00
31.86
30.79
31.59
30.77
27,887,009
May 21, 2026
31.30
31.77
30.60
30.64
29.84
23,801,898
May 20, 2026
31.42
31.68
31.00
31.21
30.40
25,952,702
May 19, 2026
31.91
31.91
31.16
31.63
30.80
25,844,158
May 18, 2026
32.70
32.84
31.46
31.74
30.91
38,289,076
May 15, 2026
33.21
33.49
32.42
32.92
32.06
26,701,177
May 14, 2026
33.00
34.37
32.93
32.95
32.09
34,064,313
May 13, 2026
33.20
33.63
32.60
32.92
32.06
33,336,678
May 12, 2026
32.50
33.59
32.45
33.50
32.63
40,548,669
May 11, 2026
32.37
32.88
32.23
32.70
31.85
37,207,280
May 8, 2026
32.35
32.48
31.96
32.29
31.45
27,493,554
May 7, 2026
33.90
33.90
32.01
32.25
31.41
74,556,696
May 6, 2026
34.70
34.70
33.06
33.98
33.09
66,394,507
Apr 30, 2026
35.30
35.30
34.36
34.80
33.89
24,519,401
Apr 29, 2026
34.35
35.25
34.06
34.96
34.05
37,417,572
Apr 28, 2026
34.53
35.55
34.28
35.39
34.47
37,561,636
Apr 27, 2026
34.83
35.60
34.35
34.53
33.63
27,420,699
Apr 24, 2026
34.97
35.54
34.41
34.80
33.89
29,857,266
Apr 23, 2026
34.44
35.00
34.06
34.74
33.83
35,354,238
Apr 22, 2026
34.85
35.34
34.08
34.20
33.31
34,373,782
Apr 21, 2026
34.49
35.14
33.70
35.08
34.16
46,377,272
Apr 20, 2026
36.20
36.20
34.10
34.30
33.41
64,421,974
Apr 17, 2026
37.64
37.84
35.90
36.19
35.25
46,515,490
Apr 16, 2026
36.60
38.46
36.24
37.62
36.64
49,211,747
Apr 15, 2026
37.78
37.88
36.06
36.59
35.64
55,227,887
Apr 14, 2026
37.60
38.56
37.15
38.17
37.17
35,447,368
Apr 13, 2026
36.30
38.80
36.30
38.27
37.27
50,107,013
Apr 10, 2026
36.55
36.80
35.94
36.59
35.64
37,414,321
Apr 9, 2026
36.42
37.20
36.00
36.90
35.94
50,331,041
Apr 8, 2026
36.10
37.00
35.60
36.30
35.35
77,071,072
Apr 7, 2026
35.50
38.35
35.33
38.08
37.09
61,172,922
Apr 3, 2026
34.76
36.67
34.76
35.94
35.00
58,696,366
Apr 2, 2026
34.34
34.98
33.94
34.59
33.69
39,495,121
Apr 1, 2026
34.65
35.00
34.20
34.34
33.44
38,168,547
Mar 31, 2026
35.70
35.98
34.52
34.55
33.65
39,379,156
Mar 30, 2026
34.64
36.30
34.50
36.00
35.06
60,371,665
Mar 27, 2026
33.69
35.43
33.57
34.45
33.55
42,110,257
Mar 26, 2026
34.17
34.78
33.68
33.97
33.08
33,997,909
Mar 25, 2026
34.21
34.54
33.66
34.23
33.34
43,416,671
Mar 24, 2026
34.76
34.83
33.70
34.57
33.67
53,668,282
Mar 23, 2026
33.50
34.85
32.78
34.62
33.72
77,184,488
Mar 20, 2026
34.34
35.17
34.02
34.25
33.36
45,047,243
Mar 19, 2026
35.80
35.96
34.11
34.30
33.41
50,363,608
Mar 18, 2026
35.49
35.50
34.24
35.06
34.15
47,694,666
Mar 17, 2026
36.50
37.05
35.16
35.28
34.36
94,465,399
Mar 16, 2026
38.88
39.94
36.66
37.30
36.33
84,610,895
Mar 13, 2026
39.18
39.50
38.46
38.67
37.66
45,809,818
Mar 12, 2026
38.98
40.19
38.39
39.30
38.27
74,728,521
Mar 11, 2026
36.42
38.87
36.42
38.67
37.66
73,638,530
Mar 10, 2026
35.21
36.73
35.00
36.30
35.35
57,592,392
Mar 9, 2026
36.68
37.58
35.44
36.20
35.26
77,442,069
Mar 6, 2026
33.35
36.38
33.33
36.30
35.35
90,897,667
Mar 5, 2026
33.83
33.96
32.80
33.59
32.71
53,169,800
Mar 4, 2026
33.11
33.95
32.90
33.30
32.43
72,423,937
Mar 3, 2026
33.67
35.51
33.53
33.89
33.01
122,607,895
Mar 2, 2026
32.08
32.98
31.44
32.50
31.65
88,356,388
Feb 27, 2026
31.39
32.08
30.94
31.50
30.68
57,683,809
Feb 26, 2026
30.11
31.77
30.11
31.06
30.25
59,167,353
Feb 25, 2026
29.60
30.78
29.37
30.05
29.27
60,400,226
Feb 24, 2026
29.67
29.98
29.27
29.59
28.82
35,318,872
Feb 13, 2026
30.16
30.22
29.27
29.43
28.66
37,770,339
Feb 12, 2026
30.83
30.83
29.82
30.25
29.46
38,077,685
Feb 11, 2026
29.82
30.99
29.78
30.45
29.66
53,453,383
Feb 10, 2026
29.83
30.28
29.70
29.95
29.17
38,503,043
Feb 9, 2026
29.89
30.23
29.34
29.83
29.05
50,059,649
Feb 6, 2026
27.77
30.68
27.68
29.75
28.97
85,159,555
Feb 5, 2026
27.55
28.17
27.34
27.99
27.26
35,019,041
Feb 4, 2026
27.46
28.05
27.17
27.70
26.98
28,638,864
Feb 3, 2026
26.66
27.49
26.00
27.40
26.69
46,183,116
Feb 2, 2026
27.50
27.60
26.11
26.24
25.56
45,801,389
Jan 30, 2026
27.86
28.31
27.18
27.86
27.13
29,502,429
Jan 29, 2026
28.12
28.38
27.70
28.14
27.41
35,681,449
Jan 28, 2026
27.46
28.30
27.37
28.05
27.32
51,659,154
Jan 27, 2026
27.86
28.40
27.30
27.60
26.88
48,016,013
Jan 26, 2026
27.83
28.55
27.60
28.00
27.27
49,319,497
Jan 23, 2026
27.89
28.35
27.65
27.95
27.22
38,510,190
Jan 22, 2026
27.79
28.13
27.38
27.82
27.09
37,211,469
Jan 21, 2026
27.49
27.60
27.05
27.49
26.77
31,769,261
Jan 20, 2026
26.61
27.65
26.42
27.52
26.80
59,321,420
Jan 19, 2026
25.35
26.86
25.21
26.61
25.92
55,916,677
Jan 16, 2026
25.64
25.76
25.15
25.29
24.63
27,730,457
Jan 15, 2026
25.18
25.91
25.11
25.68
25.01
29,114,500
Jan 14, 2026
25.33
25.75
25.07
25.30
24.64
29,896,132
Jan 13, 2026
25.43
25.93
25.26
25.30
24.64
28,797,785
Jan 12, 2026
25.61
25.65
25.30
25.36
24.70
26,325,102
Jan 9, 2026
25.83
25.90
25.45
25.55
24.88
29,475,764
Jan 8, 2026
25.87
26.05
25.60
25.94
25.26
21,542,664
Jan 7, 2026
25.67
26.08
25.67
25.86
25.19
29,025,499
Jan 6, 2026
25.15
25.73
25.15
25.55
24.88
30,780,752
Jan 5, 2026
25.18
25.24
24.92
25.12
24.46
22,650,240
Dec 31, 2025
25.13
25.20
24.88
25.19
24.53
14,962,603
Dec 30, 2025
24.59
25.30
24.52
25.14
24.48
24,953,200
Dec 29, 2025
24.83
24.87
24.60
24.71
24.07
17,136,942
Dec 26, 2025
24.75
24.96
24.68
24.81
24.16
14,336,992
Dec 25, 2025
24.67
25.04
24.47
24.81
24.16
19,452,068
Dec 24, 2025
24.64
24.69
24.33
24.68
24.04
14,525,629
Dec 23, 2025
24.73
24.84
24.53
24.65
24.01
14,163,100
Dec 22, 2025
24.63
24.91
24.58
24.69
24.05
20,048,653
Dec 19, 2025
24.18
24.48
24.16
24.41
23.77
13,231,641
Dec 18, 2025
24.19
24.37
24.05
24.19
23.56
9,065,059
Dec 17, 2025
24.03
24.37
23.90
24.25
23.62
13,659,336
Dec 16, 2025
24.31
24.49
23.81
23.95
23.33
18,071,036
Dec 15, 2025
24.18
24.64
24.10
24.38
23.74
16,502,646
Dec 12, 2025
24.15
24.30
23.98
24.23
23.60
17,653,546
Dec 11, 2025
24.29
24.54
24.15
24.15
23.52
14,694,470
Dec 10, 2025
24.20
24.32
24.03
24.19
23.56
13,011,914
Dec 9, 2025
24.58
24.60
24.16
24.17
23.54
16,602,580
Dec 8, 2025
24.82
24.91
24.33
24.60
23.96
16,830,104
Dec 5, 2025
24.25
24.89
24.24
24.75
24.10
21,278,390
Dec 4, 2025
24.40
24.42
24.08
24.23
23.60
14,771,543
Dec 3, 2025
24.47
24.76
24.34
24.44
23.80
17,726,050
Dec 2, 2025
24.73
24.74
24.34
24.39
23.75
12,885,404
Dec 1, 2025
24.80
25.13
24.46
24.69
24.05
24,140,964
Nov 28, 2025
24.26
24.64
24.20
24.38
23.74
15,825,316
Nov 27, 2025
23.94
24.35
23.91
24.20
23.57
14,332,084
Nov 26, 2025
24.02
24.23
23.93
23.94
23.32
13,330,084
Nov 25, 2025
24.02
24.15
23.93
24.05
23.42
14,383,695
Nov 24, 2025
24.30
24.39
23.81
23.85
23.23
29,818,712
Nov 21, 2025
24.59
24.70
24.17
24.19
23.56
23,720,093
Nov 20, 2025
24.95
25.20
24.75
24.82
24.17
18,948,862
Nov 19, 2025
24.78
25.11
24.62
24.91
24.26
20,012,400
Nov 18, 2025
25.25
25.54
24.58
24.80
24.15
26,781,110
Nov 17, 2025
25.38
25.53
24.98
25.09
24.44
21,202,739
Nov 14, 2025
25.83
25.98
25.46
25.46
24.80
21,396,305
Nov 13, 2025
25.39
26.28
25.39
26.05
25.37
37,746,192
Nov 12, 2025
25.47
25.63
25.22
25.35
24.69
20,014,960
Nov 11, 2025
25.80
25.90
25.38
25.51
24.84
27,649,635
Nov 10, 2025
25.98
26.09
25.68
25.88
25.20
44,447,040
Nov 7, 2025
24.50
25.99
24.50
25.67
25.00
68,395,418
Nov 6, 2025
23.95
24.79
23.92
24.47
23.83
29,533,382
Nov 5, 2025
23.99
24.16
23.80
24.00
23.37
17,283,516
Nov 4, 2025
24.52
24.72
23.97
24.24
23.61
23,861,647
Nov 3, 2025
24.45
24.63
24.07
24.44
23.80
25,767,138
Oct 31, 2025
24.27
24.45
23.92
24.30
23.67
29,028,841
Oct 30, 2025
24.36
24.47
24.16
24.29
23.66
26,908,321
