Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.00	13.17	12.90	13.11	-	0.23%	25,084,603
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
May 14, 2026	16.10	16.14	15.39	15.40	15.40	-4.70%	116,245,600
May 13, 2026	16.12	16.29	15.95	16.16	16.16	0.25%	97,453,440
May 12, 2026	16.57	16.64	15.91	16.12	16.12	-2.42%	124,387,600
May 11, 2026	16.69	17.04	16.38	16.52	16.52	-1.02%	142,960,100
May 8, 2026	16.80	17.70	16.57	16.69	16.69	-1.77%	211,244,300
May 7, 2026	17.60	17.60	16.89	16.99	16.99	-3.96%	218,682,900
May 6, 2026	16.81	18.07	16.80	17.69	17.69	6.25%	232,286,600
Apr 30, 2026	17.18	17.53	16.50	16.65	16.65	-1.48%	222,490,000
Apr 29, 2026	15.53	17.04	15.42	16.90	16.90	7.23%	209,702,700
Apr 28, 2026	15.94	16.12	15.60	15.76	15.76	-1.13%	113,828,500
Apr 27, 2026	15.13	16.58	15.09	15.94	15.94	5.42%	189,903,700
Apr 24, 2026	14.96	15.28	14.72	15.12	15.12	1.07%	98,754,200
Apr 23, 2026	15.50	15.50	14.66	14.96	14.96	-1.32%	120,030,400
Apr 22, 2026	15.05	15.74	15.05	15.16	15.16	2.43%	150,649,900
Apr 21, 2026	14.48	15.03	14.12	14.80	14.80	2.35%	127,948,600
Apr 20, 2026	14.75	14.91	14.37	14.46	14.46	-1.63%	89,175,530
Apr 17, 2026	14.75	15.58	14.63	14.70	14.70	-0.34%	128,633,400
Apr 16, 2026	15.09	15.18	14.14	14.75	14.75	-3.22%	177,010,800
Apr 15, 2026	15.41	15.65	15.05	15.24	15.24	-1.23%	120,193,400
Apr 14, 2026	15.24	15.50	15.10	15.43	15.43	1.71%	135,753,400
Apr 13, 2026	14.80	15.25	14.66	15.17	15.17	2.43%	131,323,600
Apr 10, 2026	14.02	15.09	14.02	14.81	14.81	5.79%	154,964,400
Apr 9, 2026	13.51	14.33	13.42	14.00	14.00	2.41%	94,602,720
Apr 8, 2026	13.30	13.68	13.22	13.67	13.67	4.83%	79,623,670
Apr 7, 2026	13.05	13.16	12.92	13.04	13.04	0.23%	31,051,660
Apr 3, 2026	13.19	13.30	12.84	13.01	13.01	-0.99%	41,920,010
Apr 2, 2026	13.34	13.44	13.08	13.14	13.14	-2.01%	47,922,430
Apr 1, 2026	13.48	13.58	13.21	13.41	13.41	1.06%	43,877,610
Mar 31, 2026	13.65	13.67	13.23	13.27	13.27	-3.28%	59,522,280
Mar 30, 2026	13.50	13.85	13.45	13.72	13.72	0.59%	66,621,850