Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.82	11.25	10.78	11.14	11.14	2.96%	52,058,363
Nov 4, 2026	10.61	10.85	10.55	10.82	10.82	1.50%	36,371,440
Nov 3, 2026	10.54	10.84	10.51	10.66	10.66	0.76%	35,218,259
Nov 2, 2026	10.44	10.65	10.28	10.58	10.58	1.34%	31,852,170
Oct 30, 2026	10.50	10.73	10.44	10.44	10.44	-1.69%	31,661,771
Oct 29, 2026	10.55	10.83	10.55	10.62	10.62	0.66%	41,485,972
Oct 28, 2026	10.38	10.59	10.33	10.55	10.55	1.83%	22,316,046
Oct 27, 2026	10.57	10.72	10.35	10.36	10.36	-1.80%	21,999,060
Oct 26, 2026	10.54	10.65	10.40	10.55	10.55	-0.57%	25,792,815
Oct 23, 2026	10.35	10.63	10.07	10.61	10.61	1.53%	40,434,451
Oct 22, 2026	10.42	10.72	10.42	10.45	10.45	0.38%	27,930,504
Oct 21, 2026	10.56	10.60	10.41	10.41	10.41	-1.42%	19,583,365
Oct 20, 2026	10.43	10.63	10.42	10.56	10.56	0.57%	16,926,119
Oct 19, 2026	10.52	10.68	10.32	10.50	10.50	-1.41%	25,694,558
Oct 16, 2026	10.88	10.95	10.56	10.65	10.65	-1.21%	27,357,136
Oct 15, 2026	10.72	10.98	10.67	10.78	10.78	-3.49%	37,280,090
Oct 14, 2026	11.30	11.47	11.15	11.17	11.17	-1.67%	29,252,224
Oct 13, 2026	11.61	11.63	11.27	11.36	11.36	-3.89%	48,470,832
Oct 12, 2026	11.81	12.18	11.70	11.82	11.82	-1.42%	47,946,070
Oct 9, 2026	11.75	12.15	11.67	11.99	11.99	1.01%	74,884,986
Oct 8, 2026	11.52	11.94	11.52	11.87	11.87	3.13%	65,973,233
Sep 30, 2026	11.50	11.73	11.41	11.51	11.51	-0.60%	36,115,014
Sep 29, 2026	11.28	11.82	11.23	11.58	11.58	3.49%	52,479,579
Sep 28, 2026	11.43	11.45	11.15	11.19	11.19	-3.03%	31,001,686
Sep 24, 2026	11.83	11.90	11.50	11.54	11.54	-3.19%	48,154,690
Sep 23, 2026	11.45	12.36	11.37	11.92	11.92	5.86%	96,379,530
Sep 22, 2026	11.26	11.48	11.24	11.26	11.26	0.45%	32,599,667
Sep 21, 2026	11.18	11.26	11.15	11.21	11.21	0.27%	21,404,803
Sep 18, 2026	11.07	11.19	11.05	11.18	11.18	1.45%	25,520,882
Sep 17, 2026	11.13	11.22	11.01	11.02	11.02	-1.52%	22,438,426
Sep 16, 2026	11.13	11.26	10.92	11.19	11.19	-	32,530,110
Sep 15, 2026	11.12	11.30	11.12	11.19	11.19	0.09%	20,829,904
Sep 14, 2026	11.08	11.27	11.07	11.18	11.18	0.09%	16,076,422
Sep 11, 2026	11.36	11.39	11.05	11.17	11.17	-2.45%	32,665,512
Sep 10, 2026	11.53	11.53	11.36	11.45	11.45	-0.87%	18,835,895
Sep 9, 2026	11.58	11.61	11.50	11.55	11.55	-0.60%	20,692,737
Sep 8, 2026	11.56	11.64	11.50	11.62	11.62	0.61%	20,793,007
Sep 7, 2026	11.55	11.60	11.48	11.55	11.55	-	20,245,582
Sep 4, 2026	11.72	11.76	11.51	11.55	11.55	-1.03%	30,126,980
Sep 3, 2026	11.68	11.78	11.62	11.67	11.67	-0.09%	19,694,705
Sep 2, 2026	11.82	11.83	11.64	11.68	11.68	-1.85%	29,683,370
Sep 1, 2026	11.90	11.97	11.86	11.90	11.90	-0.17%	28,441,040
Aug 31, 2026	12.01	12.01	11.80	11.92	11.92	-1.00%	33,349,430
Aug 28, 2026	12.20	12.24	11.99	12.04	12.04	-0.91%	40,153,361
Aug 27, 2026	12.12	12.18	11.93	12.15	12.15	-0.25%	44,575,316
Aug 26, 2026	11.97	12.28	11.97	12.18	12.18	1.16%	43,278,368
Aug 25, 2026	12.02	12.08	11.86	12.04	12.04	-0.50%	30,151,284
Aug 24, 2026	11.89	12.21	11.88	12.10	12.10	1.42%	51,876,630
Aug 21, 2026	11.53	11.94	11.51	11.93	11.93	2.40%	42,502,639
Aug 20, 2026	11.76	11.78	11.59	11.65	11.65	-0.26%	29,754,365