Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	12.90	13.07	12.72	12.78	12.78	-2.22%	63,311,084
Jul 29, 2026	12.61	13.13	12.33	13.07	13.07	3.65%	81,840,470
Jul 28, 2026	12.53	12.85	12.51	12.61	12.61	-0.63%	51,319,000
Jul 27, 2026	12.35	12.82	12.32	12.69	12.69	3.09%	61,143,191
Jul 24, 2026	12.51	12.85	12.30	12.31	12.31	-3.45%	56,516,354
Jul 23, 2026	12.48	12.77	12.40	12.75	12.75	1.76%	68,605,590
Jul 22, 2026	12.30	12.84	12.21	12.53	12.53	0.64%	89,861,785
Jul 21, 2026	11.58	12.45	11.41	12.45	12.45	9.98%	98,001,997
Jul 20, 2026	11.72	11.85	11.11	11.32	11.32	-3.82%	59,499,890
Jul 17, 2026	12.13	12.21	11.64	11.77	11.77	-2.73%	51,937,240
Jul 16, 2026	12.07	12.25	11.91	12.10	12.10	-0.33%	41,785,202
Jul 15, 2026	12.10	12.45	12.06	12.14	12.14	-0.33%	43,950,962
Jul 14, 2026	12.05	12.20	11.78	12.18	12.18	1.42%	52,669,690
Jul 13, 2026	12.10	12.39	11.94	12.01	12.01	2.13%	82,041,760
Jul 10, 2026	12.00	12.07	11.60	11.76	11.76	-1.51%	63,693,369
Jul 9, 2026	12.36	12.45	11.49	11.94	11.94	-4.56%	90,189,030
Jul 8, 2026	13.21	13.23	12.50	12.51	12.51	-6.43%	76,189,670
Jul 7, 2026	13.18	13.55	13.09	13.37	13.37	1.75%	62,179,337
Jul 6, 2026	13.05	13.46	12.92	13.14	13.14	0.54%	58,984,916
Jul 3, 2026	13.22	13.35	13.05	13.07	13.07	-1.06%	57,376,458
Jul 2, 2026	13.38	13.64	13.20	13.21	13.21	-2.51%	53,341,660
Jul 1, 2026	13.70	13.80	13.23	13.55	13.55	-	71,035,946
Jun 30, 2026	13.10	13.67	13.00	13.55	13.55	2.73%	62,083,010
Jun 29, 2026	13.18	13.35	12.98	13.19	13.19	0.15%	58,592,220
Jun 26, 2026	13.98	14.09	13.16	13.17	13.17	-6.33%	77,236,700
Jun 25, 2026	14.48	14.51	13.97	14.06	14.06	-3.63%	75,560,590
Jun 24, 2026	14.41	14.74	14.15	14.59	14.59	0.27%	69,066,570
Jun 23, 2026	14.49	14.90	14.32	14.55	14.55	0.69%	88,555,240
Jun 22, 2026	13.66	14.45	13.44	14.45	14.45	4.33%	97,273,970
Jun 18, 2026	14.13	14.26	13.78	13.85	13.85	-2.46%	71,638,620
Jun 17, 2026	14.12	14.37	14.00	14.20	14.20	0.92%	72,252,910
Jun 16, 2026	13.74	14.25	13.58	14.07	14.07	2.63%	82,082,290
Jun 15, 2026	13.78	13.97	13.55	13.71	13.71	0.66%	64,073,720
Jun 12, 2026	13.28	13.84	13.18	13.62	13.62	3.97%	85,513,640
Jun 11, 2026	13.00	13.33	12.90	13.10	13.10	0.15%	50,062,750
Jun 10, 2026	13.25	13.38	12.97	13.08	13.08	-2.39%	45,772,100
Jun 9, 2026	13.28	13.49	12.99	13.40	13.40	2.45%	56,874,504
Jun 8, 2026	13.28	13.65	12.93	13.08	13.08	-4.46%	74,622,523
Jun 5, 2026	13.58	14.08	13.41	13.69	13.69	0.81%	71,507,680