Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	10.29	10.44	10.20	10.39	10.39	0.39%	57,515,612
Aug 6, 2025	10.34	10.39	10.20	10.35	10.35	-0.29%	63,804,223
Aug 5, 2025	10.64	10.68	10.34	10.38	10.38	-2.54%	82,779,546
Aug 4, 2025	10.66	10.70	10.45	10.65	10.65	-	75,997,281
Aug 1, 2025	10.16	10.84	10.15	10.65	10.65	5.97%	160,189,467
Jul 31, 2025	10.05	10.31	9.98	10.05	10.05	-0.30%	83,352,293
Jul 30, 2025	9.93	10.16	9.93	10.08	10.08	1.61%	90,149,730
Jul 29, 2025	10.15	10.24	9.77	9.92	9.92	-2.17%	117,634,183
Jul 28, 2025	10.23	10.32	10.01	10.14	10.14	-1.84%	102,191,563
Jul 25, 2025	10.37	10.66	10.31	10.33	10.33	-0.39%	136,206,545
Jul 24, 2025	9.91	10.55	9.88	10.37	10.37	5.17%	156,457,962
Jul 23, 2025	9.55	9.98	9.55	9.86	9.86	2.07%	105,285,298