Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	9.60	9.82	9.50	9.66	9.66	0.73%	78,171,005
Jul 21, 2025	9.55	9.67	9.42	9.59	9.59	0.63%	60,181,701
Jul 18, 2025	9.55	9.58	9.44	9.53	9.53	-0.21%	67,268,006
Jul 17, 2025	9.19	9.58	9.11	9.55	9.55	3.80%	87,482,634
Jul 16, 2025	9.10	9.40	9.06	9.20	9.20	0.77%	60,624,848
Jul 15, 2025	9.60	9.68	9.07	9.13	9.13	-1.30%	123,180,132
Jul 14, 2025	9.35	9.45	9.18	9.25	9.25	-1.07%	45,272,318
Jul 11, 2025	9.43	9.51	9.33	9.35	9.35	-1.06%	49,171,607
Jul 10, 2025	9.51	9.60	9.38	9.45	9.45	-0.63%	47,955,212
Jul 9, 2025	9.70	9.79	9.49	9.51	9.51	-2.86%	69,836,421
Jul 8, 2025	9.30	9.88	9.30	9.79	9.79	5.27%	105,615,492
Jul 7, 2025	9.15	9.43	9.15	9.30	9.30	0.76%	57,437,900