Ningbo Shanshan Co.,Ltd. (SHA:600884)
13.27
+0.07 (0.53%)
Oct 27, 2025, 11:30 AM CST
Ningbo Shanshan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 76,889,604 |
| Oct 21, 2025 | 13.02 | 13.47 | 13.02 | 13.46 | 13.46 | 1.20% | 73,638,149 |
| Oct 20, 2025 | 12.55 | 13.50 | 12.51 | 13.30 | 13.30 | 7.26% | 117,627,326 |
| Oct 17, 2025 | 13.08 | 13.20 | 12.38 | 12.40 | 12.40 | -5.34% | 113,090,066 |
| Oct 16, 2025 | 13.46 | 13.70 | 13.07 | 13.10 | 13.10 | -2.60% | 73,343,505 |
| Oct 15, 2025 | 13.36 | 13.57 | 13.01 | 13.45 | 13.45 | 0.22% | 77,843,217 |
| Oct 14, 2025 | 14.39 | 14.39 | 13.30 | 13.42 | 13.42 | -6.68% | 144,260,401 |
| Oct 13, 2025 | 13.04 | 14.99 | 13.01 | 14.38 | 14.38 | 2.49% | 131,848,831 |
| Oct 10, 2025 | 15.30 | 15.30 | 14.01 | 14.03 | 14.03 | -9.89% | 196,297,719 |
| Oct 9, 2025 | 16.60 | 16.80 | 15.10 | 15.57 | 15.57 | -2.08% | 203,740,653 |
| Sep 30, 2025 | 15.13 | 16.22 | 15.13 | 15.90 | 15.90 | 5.37% | 131,007,853 |
| Sep 29, 2025 | 14.90 | 15.47 | 14.79 | 15.09 | 15.09 | 1.75% | 122,707,311 |
| Sep 26, 2025 | 14.29 | 14.96 | 14.29 | 14.83 | 14.83 | 4.07% | 135,478,061 |
| 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% | 87,800,475 |
| 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% | 100,180,318 |
| Sep 19, 2025 | 14.89 | 14.90 | 14.13 | 14.13 | 14.13 | -7.10% | 158,752,974 |
| Sep 18, 2025 | 15.31 | 15.66 | 14.89 | 15.21 | 15.21 | -1.74% | 155,948,160 |
| Sep 17, 2025 | 14.35 | 15.65 | 14.18 | 15.48 | 15.48 | 7.50% | 170,855,354 |
| Sep 16, 2025 | 14.30 | 14.78 | 14.29 | 14.40 | 14.40 | 0.63% | 135,279,446 |
| Sep 15, 2025 | 14.78 | 14.96 | 14.30 | 14.31 | 14.31 | -3.18% | 198,221,319 |
| Sep 12, 2025 | 13.44 | 14.78 | 13.35 | 14.78 | 14.78 | 9.97% | 239,552,228 |
| Sep 11, 2025 | 13.15 | 13.50 | 12.91 | 13.44 | 13.44 | 2.13% | 96,661,754 |
| Sep 10, 2025 | 13.13 | 13.33 | 12.87 | 13.16 | 13.16 | -0.45% | 129,075,118 |
| Sep 9, 2025 | 12.47 | 13.90 | 12.40 | 13.22 | 13.22 | 4.26% | 199,270,528 |
| Sep 8, 2025 | 12.39 | 12.85 | 12.09 | 12.68 | 12.68 | 3.09% | 171,384,229 |
| Sep 5, 2025 | 11.57 | 12.30 | 11.45 | 12.30 | 12.30 | 7.14% | 190,095,761 |
| Sep 4, 2025 | 11.58 | 12.09 | 11.28 | 11.48 | 11.48 | -0.61% | 125,426,959 |
| Sep 3, 2025 | 11.72 | 11.93 | 11.47 | 11.55 | 11.55 | -0.94% | 66,449,702 |
| Sep 2, 2025 | 11.97 | 12.12 | 11.61 | 11.66 | 11.66 | -2.59% | 91,424,139 |
| Sep 1, 2025 | 11.80 | 12.09 | 11.65 | 11.97 | 11.97 | 3.10% | 121,590,904 |
| Aug 29, 2025 | 11.21 | 11.77 | 11.09 | 11.61 | 11.61 | 3.48% | 104,857,531 |
| Aug 28, 2025 | 11.39 | 11.47 | 10.85 | 11.22 | 11.22 | -1.15% | 95,980,326 |
| Aug 27, 2025 | 11.67 | 11.73 | 11.35 | 11.35 | 11.35 | -2.83% | 75,427,011 |
| Aug 26, 2025 | 11.58 | 12.00 | 11.58 | 11.68 | 11.68 | 1.13% | 98,030,391 |
| Aug 25, 2025 | 11.77 | 11.85 | 11.41 | 11.55 | 11.55 | -2.28% | 100,080,186 |
| Aug 22, 2025 | 11.71 | 11.85 | 11.61 | 11.82 | 11.82 | 1.03% | 71,506,301 |
| Aug 21, 2025 | 12.09 | 12.09 | 11.66 | 11.70 | 11.70 | -3.15% | 95,242,215 |
| Aug 20, 2025 | 11.90 | 12.20 | 11.71 | 12.08 | 12.08 | 1.09% | 81,122,690 |
| Aug 19, 2025 | 11.86 | 12.06 | 11.36 | 11.95 | 11.95 | 0.84% | 120,461,285 |
| Aug 18, 2025 | 11.80 | 12.01 | 11.65 | 11.85 | 11.85 | 1.28% | 95,487,267 |
| Aug 15, 2025 | 11.70 | 11.78 | 11.56 | 11.70 | 11.70 | -0.09% | 74,290,123 |
| Aug 14, 2025 | 11.59 | 12.05 | 11.59 | 11.71 | 11.71 | 0.60% | 103,332,405 |
| Aug 13, 2025 | 11.75 | 11.95 | 11.59 | 11.64 | 11.64 | -0.43% | 112,853,224 |
| Aug 12, 2025 | 11.35 | 11.85 | 11.18 | 11.69 | 11.69 | 3.00% | 119,072,800 |
| Aug 11, 2025 | 11.25 | 11.40 | 10.92 | 11.35 | 11.35 | 2.16% | 138,852,894 |
| Aug 8, 2025 | 10.43 | 11.12 | 10.33 | 11.11 | 11.11 | 6.93% | 144,540,005 |