Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	13.76	13.78	13.47	13.58	13.58	-2.23%	61,455,960
Jun 3, 2026	14.00	14.22	13.69	13.89	13.89	-1.35%	68,380,140
Jun 2, 2026	14.15	14.29	13.59	14.08	14.08	-1.05%	79,613,770
Jun 1, 2026	14.52	14.88	14.18	14.23	14.23	-2.87%	79,131,060
May 29, 2026	15.40	15.43	14.62	14.65	14.65	-3.93%	91,709,220
May 28, 2026	14.77	15.30	14.65	15.25	15.25	2.56%	104,615,900
May 27, 2026	14.67	15.10	14.62	14.87	14.87	1.16%	95,565,260
May 26, 2026	14.50	14.79	14.16	14.70	14.70	1.45%	76,340,050
May 25, 2026	14.88	14.95	14.34	14.49	14.49	-2.62%	73,413,220
May 22, 2026	14.50	14.95	14.29	14.88	14.88	2.90%	80,140,440
May 21, 2026	15.30	15.65	14.44	14.46	14.46	-5.30%	112,075,200
May 20, 2026	14.83	15.45	14.68	15.27	15.27	2.00%	100,552,000
May 19, 2026	15.14	15.35	14.77	14.97	14.97	-1.45%	87,636,240
May 18, 2026	15.12	15.35	14.78	15.19	15.19	-0.65%	74,723,100
May 15, 2026	15.50	15.70	15.18	15.29	15.29	-0.71%	99,699,710