Skip to main content
logo
Solbar Ningbo Protein Technology Co., Ltd. (SHA:603231)
China flag China · Delayed Price · Currency is CNY
18.44
-0.47 (-2.49%)
Sep 3, 2025, 2:45 PM CST

SHA:603231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202518.9919.2818.4118.4518.45-2.43%7,028,781
Sep 2, 202519.2919.7418.7918.9118.91-2.22%11,118,739
Sep 1, 202520.1320.4019.1919.3419.34-1.28%20,382,508
Aug 29, 202517.9019.5917.7519.5919.599.99%19,505,529
Aug 28, 202518.1818.9517.5017.8117.812.95%12,007,512
Aug 27, 202517.8017.8317.3017.3017.30-3.14%3,528,580
Aug 26, 202517.5017.9117.4017.8617.861.48%3,463,355
Aug 25, 202517.7217.7217.5017.6017.600.74%2,883,149
Aug 22, 202517.6917.6917.3417.4717.47-0.74%3,020,660
Aug 21, 202517.4917.7017.4317.6017.600.69%2,779,177
Aug 20, 202517.4517.5517.4017.4817.480.34%2,609,090
Aug 19, 202517.3617.4717.3317.4217.420.11%2,123,546
Aug 18, 202517.2517.5417.2317.4017.401.16%2,785,233
Aug 15, 202517.1917.3317.1817.2017.20-2,876,800
Aug 14, 202517.5017.5817.2017.2017.20-1.66%3,293,623
Aug 13, 202517.5017.6117.3517.4917.490.17%2,292,369
Aug 12, 202517.5517.7517.4417.4617.46-0.29%3,051,209
Aug 11, 202517.5317.5517.3717.5117.510.11%2,713,200
Aug 8, 202517.4217.5217.3617.4917.490.52%2,056,700
Aug 7, 202517.5017.5017.3817.4017.40-0.17%1,384,400
Aug 6, 202517.4017.4717.3317.4317.43-0.06%2,138,100
Aug 5, 202517.3817.4517.2817.4417.440.98%3,063,100
Aug 4, 202517.1117.3617.0917.2717.270.58%2,030,588
Aug 1, 202517.0617.2516.9817.1717.171.12%1,829,393
Jul 31, 202517.2817.3416.9316.9816.98-1.96%2,026,163
Jul 30, 202517.2217.3617.1117.3217.320.99%2,420,548
Jul 29, 202517.3417.3817.0717.1517.15-0.92%1,743,646
Jul 28, 202517.2817.3717.2317.3117.310.29%1,539,919
Jul 25, 202517.2617.3517.2017.2617.260.41%1,282,900
Jul 24, 202517.1317.2917.1317.1917.190.35%1,565,937
Jul 23, 202517.2817.3517.1217.1317.13-0.64%1,728,612
Jul 22, 202517.3717.3717.1717.2417.24-0.52%1,916,300
Jul 21, 202517.2017.3417.1517.3317.331.05%2,032,724
Jul 18, 202517.1117.1517.0017.1517.150.59%1,764,024
Jul 17, 202517.1017.1716.9817.0517.05-0.23%1,621,800
Jul 16, 202517.0017.2816.9017.0917.090.83%2,588,067
Jul 15, 202517.0717.0716.6416.9516.95-0.47%2,165,257
Jul 14, 202516.9917.0416.9217.0317.030.18%1,451,910
Jul 11, 202517.0217.0516.9517.0017.000.06%1,488,541
Jul 10, 202516.9317.0416.9016.9916.99-1,661,200
Jul 9, 202516.9417.0316.8816.9916.990.30%1,689,528
Jul 8, 202516.9117.0616.8316.9416.94-0.06%1,935,443
Jul 7, 202516.7016.9616.5816.9516.951.50%1,690,300
Jul 4, 202516.7916.8316.6216.7016.70-0.83%1,600,800
Jul 3, 202516.7416.8416.6016.8416.840.72%1,860,600
Jul 2, 202516.6016.7916.5616.7216.720.30%1,522,467
Jul 1, 202516.3816.7416.3816.6716.671.77%2,049,272
Jun 30, 202516.3016.4116.2216.3816.38-1.09%1,191,200
Jun 27, 202516.5116.6416.4916.5616.260.42%1,784,100
Jun 26, 202516.5316.6216.4316.4916.19-0.36%1,107,300