Nongfu Spring Co., Ltd. (NNFSF)
OTCMKTS
· Delayed Price · Currency is USD
5.03
+0.19 (3.93%)
Jun 26, 2025, 9:58 AM EDT
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Jun 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.93% | 200 |
| Jun 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.22% | - |
| Jun 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.17% | 4,000 |
| Jun 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 9.26% | 1,563 |
| May 15, 2025 | 4.73 | 4.73 | 4.38 | 4.43 | 4.43 | -11.04% | 1,763 |
| May 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 7,400 |
| May 13, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8.97% | 180 |
| May 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 1, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 28, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 3,800 |
| Apr 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 21, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Apr 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |