Nongfu Spring Co., Ltd. NNFSF
5.26 USD 0.00 (+0.00%)
Regular-session close
5.10 Day range 5.10
5.01 52-week range 6.48
- YTD
- -17.81%
- 1 year
- -18.83%
NNFSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.06 | -1.13% | 2,000 |
| Oct 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | +0.13 | +2.50% | 300 |
| Oct 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | +0.12 | +2.37% | 7,600 |
| Oct 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 100 |
| Sep 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.06 | +1.20% | 110 |
| Sep 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | -0.09 | -1.76% | 4,425 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | -0.11 | -2.11% | 100 |
| Sep 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | -0.03 | -0.57% | 100 |
| Sep 8, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | -0.17 | -3.14% | 279,140 |
| Sep 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.33 | 5.41 | 5.33 | 5.41 | +0.05 | +0.93% | 1,900 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.36 | 5.36 | -0.22 | -3.94% | 1,150 |
| Sep 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | +0.12 | +2.20% | 879 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | +0.07 | +1.30% | 105 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.05 | -0.92% | 3,026 |
| Aug 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NNFSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.