Ningbo Shanshan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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