Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.84	13.90	13.44	13.57	13.57	-3.49%	101,758,900
Nov 13, 2025	13.69	14.28	13.60	14.06	14.06	2.85%	161,041,500
Nov 12, 2025	13.40	13.90	13.01	13.67	13.67	1.94%	117,067,400
Nov 11, 2025	13.19	13.79	13.17	13.41	13.41	1.59%	96,642,180
Nov 10, 2025	13.60	13.80	13.14	13.20	13.20	-0.68%	105,895,900
Nov 7, 2025	12.76	13.47	12.53	13.29	13.29	4.15%	116,169,300
Nov 6, 2025	12.83	12.91	12.60	12.76	12.76	-0.31%	73,529,010
Nov 5, 2025	12.10	13.08	12.00	12.80	12.80	5.00%	126,537,700
Nov 4, 2025	13.02	13.10	12.13	12.19	12.19	-7.86%	165,402,400
Nov 3, 2025	13.52	13.60	13.03	13.23	13.23	-3.78%	99,114,630
Oct 31, 2025	13.90	14.49	13.74	13.75	13.75	-0.29%	165,938,500
Oct 30, 2025	13.48	14.01	13.42	13.79	13.79	2.30%	125,231,000
Oct 29, 2025	13.15	13.49	13.10	13.48	13.48	2.20%	64,591,510
Oct 28, 2025	13.25	13.44	12.98	13.19	13.19	-1.20%	61,269,020
Oct 27, 2025	13.33	13.54	13.10	13.35	13.35	1.14%	72,961,480
Oct 24, 2025	13.00	13.23	13.00	13.20	13.20	0.76%	56,717,590
Oct 23, 2025	12.95	13.14	12.72	13.10	13.10	1.55%	62,816,060
Oct 22, 2025	13.15	13.32	12.87	12.90	12.90	-4.16%	76,889,600
Oct 21, 2025	13.02	13.47	13.02	13.46	13.46	1.20%	73,638,140
Oct 20, 2025	12.55	13.50	12.51	13.30	13.30	7.26%	117,627,300
Oct 17, 2025	13.08	13.20	12.38	12.40	12.40	-5.34%	113,090,000
Oct 16, 2025	13.46	13.70	13.07	13.10	13.10	-2.60%	73,343,500
Oct 15, 2025	13.36	13.57	13.01	13.45	13.45	0.22%	77,843,210
Oct 14, 2025	14.39	14.39	13.30	13.42	13.42	-6.68%	144,260,400
Oct 13, 2025	13.04	14.99	13.01	14.38	14.38	2.49%	131,848,800
Oct 10, 2025	15.30	15.30	14.01	14.03	14.03	-9.89%	196,297,700
Oct 9, 2025	16.60	16.80	15.10	15.57	15.57	-2.08%	203,740,600
Sep 30, 2025	15.13	16.22	15.13	15.90	15.90	5.37%	131,007,800
Sep 29, 2025	14.90	15.47	14.79	15.09	15.09	1.75%	122,707,300
Sep 26, 2025	14.29	14.96	14.29	14.83	14.83	4.07%	135,478,000
Sep 25, 2025	14.14	14.49	14.14	14.25	14.25	0.78%	86,414,610
Sep 24, 2025	14.12	14.27	13.70	14.14	14.14	0.43%	87,800,470
Sep 23, 2025	14.30	14.55	13.81	14.08	14.08	-1.40%	97,966,730
Sep 22, 2025	14.13	14.56	14.13	14.28	14.28	1.06%	100,180,300
Sep 19, 2025	14.89	14.90	14.13	14.13	14.13	-7.10%	158,752,900
Sep 18, 2025	15.31	15.66	14.89	15.21	15.21	-1.74%	155,948,100
Sep 17, 2025	14.35	15.65	14.18	15.48	15.48	7.50%	170,855,300
Sep 16, 2025	14.30	14.78	14.29	14.40	14.40	0.63%	135,279,400
Sep 15, 2025	14.78	14.96	14.30	14.31	14.31	-3.18%	198,221,300
Sep 12, 2025	13.44	14.78	13.35	14.78	14.78	9.97%	239,552,200
Sep 11, 2025	13.15	13.50	12.91	13.44	13.44	2.13%	96,661,750
Sep 10, 2025	13.13	13.33	12.87	13.16	13.16	-0.45%	129,075,100
Sep 9, 2025	12.47	13.90	12.40	13.22	13.22	4.26%	199,270,500
Sep 8, 2025	12.39	12.85	12.09	12.68	12.68	3.09%	171,384,200
Sep 5, 2025	11.57	12.30	11.45	12.30	12.30	7.14%	190,095,700
Sep 4, 2025	11.58	12.09	11.28	11.48	11.48	-0.61%	125,426,900
Sep 3, 2025	11.72	11.93	11.47	11.55	11.55	-0.94%	66,449,700
Sep 2, 2025	11.97	12.12	11.61	11.66	11.66	-2.59%	91,424,130
Sep 1, 2025	11.80	12.09	11.65	11.97	11.97	3.10%	121,590,900
Aug 29, 2025	11.21	11.77	11.09	11.61	11.61	3.48%	104,857,500