Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.42	13.75	13.20	13.62	13.62	1.11%	55,449,490
Dec 29, 2025	13.75	13.75	13.40	13.47	13.47	-2.04%	55,005,960
Dec 26, 2025	13.55	13.88	13.46	13.75	13.75	1.33%	71,760,520
Dec 25, 2025	13.65	13.68	13.40	13.57	13.57	-0.95%	46,323,800
Dec 24, 2025	13.64	13.76	13.51	13.70	13.70	0.59%	41,658,529
Dec 23, 2025	13.70	13.84	13.46	13.62	13.62	-1.16%	54,595,760
Dec 22, 2025	14.25	14.29	13.62	13.78	13.78	-1.92%	87,612,040
Dec 19, 2025	13.52	14.28	13.51	14.05	14.05	4.31%	120,539,075
Dec 18, 2025	13.20	13.55	13.05	13.47	13.47	1.58%	54,202,090
Dec 17, 2025	12.96	13.33	12.95	13.26	13.26	2.39%	41,843,220
Dec 16, 2025	13.40	13.40	12.85	12.95	12.95	-3.50%	51,759,470
Dec 15, 2025	13.47	13.93	13.35	13.42	13.42	0.90%	73,113,610
Dec 12, 2025	13.20	13.36	12.88	13.30	13.30	0.45%	51,505,820
Dec 11, 2025	13.50	13.59	13.22	13.24	13.24	-1.93%	46,056,920
Dec 10, 2025	13.30	13.54	13.21	13.50	13.50	1.20%	41,459,810
Dec 9, 2025	13.52	13.52	13.15	13.34	13.34	-0.07%	34,963,030
Dec 8, 2025	13.58	13.67	13.29	13.35	13.35	-1.69%	56,324,470
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