Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.97	14.37	12.94	14.37	14.37	10.03%	180,611,200
Feb 5, 2026	13.01	13.26	12.93	13.06	13.06	-0.61%	29,578,080
Feb 4, 2026	12.93	13.17	12.81	13.14	13.14	1.15%	37,074,410
Feb 3, 2026	12.85	13.04	12.82	12.99	12.99	1.17%	35,692,180
Feb 2, 2026	13.18	13.23	12.81	12.84	12.84	-0.23%	50,255,800
Jan 30, 2026	13.10	13.11	12.66	12.87	12.87	-2.20%	58,021,980
Jan 29, 2026	13.25	13.35	13.12	13.16	13.16	-1.13%	50,672,076
Jan 28, 2026	13.29	13.41	13.15	13.31	13.31	-1.48%	62,218,470
Jan 27, 2026	13.88	14.02	13.21	13.51	13.51	-2.95%	115,676,500
Jan 26, 2026	14.06	14.19	13.85	13.92	13.92	-0.93%	73,563,030
Jan 23, 2026	13.57	14.08	13.54	14.05	14.05	3.54%	129,147,589
Jan 22, 2026	14.05	14.10	13.42	13.57	13.57	-2.37%	102,028,182
Jan 21, 2026	13.45	14.20	13.36	13.90	13.90	3.12%	112,330,326
Jan 20, 2026	14.20	14.40	13.10	13.48	13.48	-5.07%	139,956,400
Jan 19, 2026	14.02	14.34	13.85	14.20	14.20	1.28%	76,274,742
Jan 16, 2026	13.78	14.69	13.70	14.02	14.02	2.71%	150,239,500
Jan 15, 2026	13.30	13.65	13.25	13.65	13.65	2.40%	82,107,710
Jan 14, 2026	13.18	13.62	13.11	13.33	13.33	0.83%	102,094,000
Jan 13, 2026	13.34	13.44	13.02	13.22	13.22	-0.83%	81,628,500
Jan 12, 2026	13.82	13.85	13.25	13.33	13.33	-3.82%	138,406,692
Jan 9, 2026	14.15	14.15	13.69	13.86	13.86	-1.00%	84,281,950
Jan 8, 2026	13.28	14.09	13.25	14.00	14.00	4.56%	129,351,000
Jan 7, 2026	13.53	13.72	13.25	13.39	13.39	-1.18%	66,506,170
Jan 6, 2026	13.47	13.69	13.42	13.55	13.55	0.74%	64,142,060
Jan 5, 2026	13.50	13.52	13.24	13.45	13.45	-0.44%	56,341,070
Dec 31, 2025	13.64	13.72	13.43	13.51	13.51	-0.81%	43,276,330
Dec 30, 2025	13.42	13.75	13.20	13.62	13.62	1.11%	55,449,490
Dec 29, 2025	13.75	13.75	13.40	13.47	13.47	-2.04%	55,005,960
Dec 26, 2025	13.55	13.88	13.46	13.75	13.75	1.33%	71,760,520
Dec 25, 2025	13.65	13.68	13.40	13.57	13.57	-0.95%	46,323,800
Dec 24, 2025	13.64	13.76	13.51	13.70	13.70	0.59%	41,658,529
Dec 23, 2025	13.70	13.84	13.46	13.62	13.62	-1.16%	54,595,760
Dec 22, 2025	14.25	14.29	13.62	13.78	13.78	-1.92%	87,612,040
Dec 19, 2025	13.52	14.28	13.51	14.05	14.05	4.31%	120,539,075
Dec 18, 2025	13.20	13.55	13.05	13.47	13.47	1.58%	54,202,090
Dec 17, 2025	12.96	13.33	12.95	13.26	13.26	2.39%	41,843,220
Dec 16, 2025	13.40	13.40	12.85	12.95	12.95	-3.50%	51,759,470
Dec 15, 2025	13.47	13.93	13.35	13.42	13.42	0.90%	73,113,610
Dec 12, 2025	13.20	13.36	12.88	13.30	13.30	0.45%	51,505,820
Dec 11, 2025	13.50	13.59	13.22	13.24	13.24	-1.93%	46,056,920
Dec 10, 2025	13.30	13.54	13.21	13.50	13.50	1.20%	41,459,810
Dec 9, 2025	13.52	13.52	13.15	13.34	13.34	-0.07%	34,963,030
Dec 8, 2025	13.58	13.67	13.29	13.35	13.35	-1.69%	56,324,470
Dec 5, 2025	13.40	13.70	13.04	13.58	13.58	1.27%	64,145,610
Dec 4, 2025	13.38	13.60	13.21	13.41	13.41	0.45%	46,156,162
Dec 3, 2025	13.24	13.65	13.24	13.35	13.35	0.75%	73,544,069
Dec 2, 2025	12.89	13.28	12.80	13.25	13.25	2.32%	67,264,900
Dec 1, 2025	13.09	13.26	12.87	12.95	12.95	0.62%	58,677,990
Nov 28, 2025	12.62	13.13	12.57	12.87	12.87	2.06%	58,271,450
Nov 27, 2025	12.24	12.82	12.23	12.61	12.61	3.02%	75,987,080