Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.50	13.92	13.42	13.63	-	1.56%	72,338,164
Mar 19, 2026	13.60	13.72	13.35	13.42	13.42	-2.96%	72,651,450
Mar 18, 2026	13.89	13.95	13.62	13.83	13.83	-0.58%	63,663,995
Mar 17, 2026	14.48	14.63	13.90	13.91	13.91	-3.94%	92,364,160
Mar 16, 2026	14.74	14.87	14.36	14.48	14.48	-0.48%	110,555,300
Mar 13, 2026	14.26	14.98	14.26	14.55	14.55	1.96%	145,067,100
Mar 12, 2026	14.27	14.49	14.12	14.27	14.27	-0.63%	73,192,415
Mar 11, 2026	14.20	14.54	14.11	14.36	14.36	1.13%	105,634,200
Mar 10, 2026	14.15	14.44	14.12	14.20	14.20	1.00%	74,275,350
Mar 9, 2026	13.85	14.09	13.52	14.06	14.06	-1.06%	90,749,460
Mar 6, 2026	14.45	14.56	13.98	14.21	14.21	-0.42%	77,706,423
Mar 5, 2026	14.20	14.47	14.18	14.27	14.27	2.51%	84,967,609
Mar 4, 2026	13.98	14.38	13.85	13.92	13.92	-2.66%	94,073,000
Mar 3, 2026	15.14	15.21	14.16	14.30	14.30	-5.55%	153,078,400
Mar 2, 2026	14.91	15.34	14.86	15.14	15.14	0.33%	132,110,400
Feb 27, 2026	15.02	15.13	14.76	15.09	15.09	0.60%	122,566,500
Feb 26, 2026	15.13	15.35	14.82	15.00	15.00	-0.86%	192,531,667
Feb 25, 2026	13.74	15.13	13.65	15.13	15.13	10.04%	244,764,709
Feb 24, 2026	14.09	14.18	13.68	13.75	13.75	-0.58%	106,854,763
Feb 13, 2026	14.35	14.38	13.82	13.83	13.83	-3.96%	134,589,500
Feb 12, 2026	15.06	15.16	14.29	14.40	14.40	-5.14%	209,520,000
Feb 11, 2026	15.12	15.76	15.06	15.18	15.18	0.40%	209,706,800
Feb 10, 2026	16.00	16.28	15.05	15.12	15.12	-4.36%	391,052,800
Feb 9, 2026	15.81	15.81	15.81	15.81	15.81	10.02%	20,046,174
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