Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.88	10.95	10.57	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
Aug 19, 2026	11.88	12.01	11.67	11.68	11.68	-2.59%	44,369,030
Aug 18, 2026	12.17	12.28	11.96	11.99	11.99	-1.48%	47,012,120
Aug 17, 2026	12.10	12.18	11.91	12.17	12.17	0.50%	46,822,200
Aug 14, 2026	11.97	12.45	11.96	12.11	12.11	1.00%	53,078,980
Aug 13, 2026	12.24	12.25	11.98	11.99	11.99	-1.48%	46,043,378
Aug 12, 2026	12.03	12.47	12.00	12.17	12.17	0.33%	57,133,930
Aug 11, 2026	12.13	12.40	12.12	12.13	12.13	0.50%	61,818,020
Aug 10, 2026	12.20	12.29	11.91	12.07	12.07	-2.82%	85,897,367
Aug 7, 2026	12.31	12.54	11.98	12.42	12.42	-1.19%	78,970,460
Aug 6, 2026	12.73	12.77	12.45	12.57	12.57	-1.95%	58,587,490
Aug 5, 2026	12.61	12.85	12.59	12.82	12.82	1.10%	53,733,280
Aug 4, 2026	12.61	12.79	12.58	12.68	12.68	0.48%	44,615,030
Aug 3, 2026	12.63	12.72	12.46	12.62	12.62	-0.86%	40,553,020
Jul 31, 2026	12.84	13.00	12.68	12.73	12.73	-0.39%	59,383,817