Nongfu Spring Co Ltd (7NF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.76923076923 | 4.16 | 4.26 | 4.08 | 286 | 4.11744527 | DE |
| 4 | -0.02 | -0.452488687783 | 4.42 | 4.58 | 4.08 | 1016 | 4.3932404 | DE |
| 12 | 0.06 | 1.38248847926 | 4.34 | 4.5999999 | 3.98 | 1242 | 4.33621487 | DE |
| 26 | 0.96 | 27.9069767442 | 3.44 | 4.5999999 | 2.8 | 1329 | 3.82455711 | DE |
| 52 | -0.71 | -13.8943248532 | 5.11 | 5.75 | 2.8 | 1122 | 3.97607892 | DE |
| 156 | -0.9 | -16.9811320755 | 5.3 | 5.75 | 2.8 | 940 | 4.11371429 | DE |
| 260 | -0.9 | -16.9811320755 | 5.3 | 5.75 | 2.8 | 940 | 4.11371429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1740518820 | 4.08 | -0.18 | -4.23 | 4.0999999 | 4.0999999 | 4.08 | 227 |
| 1740432420 | 4.26 | 0.16 | 3.90 | 4.26 | 4.26 | 4.26 | 3 |
| 1740173220 | 4.0999999 | -0.06 | -1.44 | 4.0999999 | 4.0999999 | 4.0999999 | 513 |
| 1740086820 | 4.16 | -0.12 | -2.80 | 4.16 | 4.16 | 4.16 | 400 |
| 1740000420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1739914020 | 4.28 | -0.12 | -2.73 | 4.32 | 4.32 | 4.28 | 519 |
| 1739827620 | 4.4 | -0.02 | -0.45 | 4.34 | 4.4 | 4.34 | 5364 |
| 1739568420 | 4.42 | -0.06 | -1.34 | 4.42 | 4.42 | 4.42 | 226 |
| 1739482020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739395620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739309220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739222820 | 4.48 | 0.04 | 0.90 | 4.5 | 4.5 | 4.48 | 801 |
| 1738963620 | 4.44 | 0.16 | 3.74 | 4.44 | 4.44 | 4.44 | 8 |
| 1738877220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1738790820 | 4.28 | -0.28 | -6.14 | 4.34 | 4.34 | 4.28 | 1551 |
| 1738704420 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1738618020 | 4.5599999 | 0.08 | 1.79 | 4.48 | 4.58 | 4.48 | 1575 |
| 1738358820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 4 |
| 1738272420 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1738186020 | 4.48 | 0.06 | 1.36 | 4.42 | 4.48 | 4.42 | 2011 |
| 1738099620 | 4.42 | 0.28 | 6.76 | 4.42 | 4.42 | 4.3 | 8129 |
| 1738013220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737754020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737667620 | 4.1399999 | -0.04 | -0.96 | 4.1399999 | 4.1399999 | 4.1399999 | 148 |
| 1737581220 | 4.18 | -0.22 | -5.00 | 4.22 | 4.22 | 4.18 | 3264 |
| 1737494820 | 4.4 | 0.04 | 0.92 | 4.48 | 4.48 | 4.4 | 523 |
| 1737408420 | 4.36 | -0.04 | -0.91 | 4.38 | 4.38 | 4.36 | 139 |
| 1737149220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737062820 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 300 |
| 1736976420 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1736890020 | 4.36 | 0.12 | 2.83 | 4.32 | 4.36 | 4.32 | 4150 |
| 1736803620 | 4.24 | 0.14 | 3.41 | 4.24 | 4.24 | 4.24 | 120 |
| 1736544420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736458020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736371620 | 4.0999999 | 0.08 | 1.99 | 4.04 | 4.0999999 | 4.04 | 255 |
| 1736285220 | 4.0199999 | 0.04 | 1.01 | 4.0599999 | 4.0599999 | 4.0199999 | 9 |
| 1736198820 | 3.98 | -0.18 | -4.33 | 4.08 | 4.08 | 3.98 | 3868 |
| 1735939620 | 4.16 | 0.04 | 0.97 | 4.16 | 4.16 | 4.16 | 810 |
| 1735853220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1735594020 | 4.12 | 0 | 0.00 | 4.22 | 4.22 | 4.12 | 306 |
| 1735334820 | 4.12 | -0.16 | -3.74 | 4.18 | 4.18 | 4.12 | 86 |
| 1734989220 | 4.28 | 0 | 0.00 | 4.3 | 4.3 | 4.28 | 143 |
| 1734730020 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1734643620 | 4.28 | -0.06 | -1.38 | 4.28 | 4.28 | 4.28 | 804 |
| 1734557220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1734470820 | 4.34 | 0.04 | 0.93 | 4.36 | 4.36 | 4.34 | 850 |
| 1734384420 | 4.3 | -0.22 | -4.87 | 4.32 | 4.32 | 4.3 | 2363 |
| 1734125220 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734038820 | 4.5199999 | 0.08 | 1.80 | 4.5999999 | 4.5999999 | 4.5199999 | 3277 |
| 1733952420 | 4.44 | -0.02 | -0.45 | 4.44 | 4.44 | 4.44 | 1000 |
| 1733866020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1733779620 | 4.46 | 0.1 | 2.29 | 4.36 | 4.5199999 | 4.36 | 694 |
| 1733520420 | 4.36 | 0.12 | 2.83 | 4.36 | 4.36 | 4.36 | 2 |
| 1733434020 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733347620 | 4.24 | -0.1 | -2.30 | 4.34 | 4.34 | 4.24 | 270 |
| 1733261220 | 4.34 | 0 | 0.00 | 4.28 | 4.34 | 4.28 | 35 |
| 1733174820 | 4.34 | 0.28 | 6.90 | 4.42 | 4.42 | 4.34 | 310 |
| 1732915620 | 4.0599999 | 0.14 | 3.57 | 4 | 4.0599999 | 4 | 683 |
| 1732829220 | 3.92 | -0.1 | -2.49 | 3.92 | 3.92 | 3.92 | 270 |
| 1732742820 | 4.0199999 | 0.1 | 2.55 | 4.0199999 | 4.0199999 | 4.0199999 | 119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
