Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.40	13.70	13.04	13.58	13.58	1.27%	64,145,610
Dec 4, 2025	13.38	13.60	13.21	13.41	13.41	0.45%	46,156,162
Dec 3, 2025	13.24	13.65	13.24	13.35	13.35	0.75%	73,544,069
Dec 2, 2025	12.89	13.28	12.80	13.25	13.25	2.32%	67,264,900
Dec 1, 2025	13.09	13.26	12.87	12.95	12.95	0.62%	58,677,990
Nov 28, 2025	12.62	13.13	12.57	12.87	12.87	2.06%	58,271,450
Nov 27, 2025	12.24	12.82	12.23	12.61	12.61	3.02%	75,987,080
Nov 26, 2025	12.61	12.62	12.20	12.24	12.24	-3.70%	61,465,840
Nov 25, 2025	12.30	12.74	12.20	12.71	12.71	5.74%	80,562,910
Nov 24, 2025	12.29	12.38	11.76	12.02	12.02	-1.64%	61,970,250
Nov 21, 2025	12.84	12.95	12.22	12.22	12.22	-6.86%	85,029,300
Nov 20, 2025	13.48	13.64	13.08	13.12	13.12	-2.09%	68,531,220
Nov 19, 2025	13.33	13.82	13.24	13.40	13.40	-0.37%	71,102,140
Nov 18, 2025	13.69	13.96	13.30	13.45	13.45	-1.54%	87,770,730
Nov 17, 2025	13.47	13.93	13.46	13.66	13.66	0.66%	67,029,780
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