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