Skip to main content
logo
Solbar Ningbo Protein Technology Co., Ltd. (SHA:603231)
China flag China · Delayed Price · Currency is CNY
17.26
-0.04 (-0.23%)
Sep 30, 2026, 3:00 PM CST

SHA:603231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.3117.4517.1317.2617.26-0.23%3,134,483
Sep 29, 202617.1217.3316.9117.3017.301.05%2,186,665
Sep 28, 202617.1617.1916.8717.1217.12-0.23%1,364,900
Sep 24, 202617.1917.1917.0117.1617.16-0.06%1,192,104
Sep 23, 202617.1017.3017.0017.1717.17-0.35%1,603,438
Sep 22, 202617.0017.3016.8817.2317.230.47%2,844,276
Sep 21, 202616.8717.1516.6417.1517.152.69%2,412,709
Sep 18, 202616.6616.7816.5516.7016.700.42%1,423,238
Sep 17, 202616.5816.6716.3316.6316.630.48%1,351,518
Sep 16, 202616.5916.5916.0116.5516.550.91%1,827,900
Sep 15, 202616.6816.6916.2716.4016.40-1.56%1,582,043
Sep 14, 202616.6816.6816.3616.6616.660.48%1,731,943
Sep 11, 202616.6616.8016.3016.5816.58-1.43%2,771,600
Sep 10, 202617.1017.1016.6616.8216.82-1.00%1,373,200
Sep 9, 202616.9317.0516.8116.9916.99-0.35%1,963,912
Sep 8, 202616.8117.1516.7517.0517.051.13%3,111,044
Sep 7, 202616.5716.8616.5716.8616.861.02%2,231,400
Sep 4, 202616.5016.8316.4116.6916.691.15%2,224,236
Sep 3, 202616.8016.8616.4516.5016.50-1.79%1,591,000
Sep 2, 202616.6916.8016.4316.8016.80-0.18%2,333,379
Sep 1, 202616.6317.0016.5116.8316.830.90%3,395,101
Aug 31, 202616.4016.7016.3316.6816.681.09%3,682,200
Aug 28, 202616.1516.5116.1516.5016.500.92%4,523,500
Aug 27, 202616.2816.6016.1616.3516.35-0.18%2,758,858
Aug 26, 202616.2216.4616.1516.3816.38-0.06%2,446,084
Aug 25, 202615.9316.4215.8516.3916.392.05%2,938,674
Aug 24, 202615.8216.1515.8216.0616.06-0.19%1,981,100
Aug 21, 202616.1016.1515.6516.0916.09-0.06%2,996,401
Aug 20, 202616.0216.1215.8816.1016.101.19%1,728,700
Aug 19, 202616.1716.1915.8515.9115.91-1.67%2,277,800
Aug 18, 202616.2816.3016.0016.1816.180.31%2,317,700
Aug 17, 202615.8516.1515.7616.1316.131.19%1,544,600
Aug 14, 202615.8115.9415.7115.9415.940.89%1,864,443
Aug 13, 202615.9315.9715.7115.8015.80-0.88%1,506,200
Aug 12, 202615.5315.9415.5315.9415.941.85%1,936,500
Aug 11, 202615.5615.6615.4615.6515.65-0.06%1,118,600
Aug 10, 202615.3615.7415.3215.6615.661.89%2,319,900
Aug 7, 202615.2315.3914.9815.3715.370.59%1,823,913
Aug 6, 202615.0315.2814.9315.2815.281.53%1,894,351
Aug 5, 202615.0515.1314.8815.0515.050.07%2,596,113
Aug 4, 202615.0415.1414.8815.0415.040.13%1,533,900
Aug 3, 202614.7815.0614.7215.0215.021.76%1,575,000
Jul 31, 202614.7214.8114.5814.7614.760.27%1,707,106
Jul 30, 202614.7415.0214.5314.7214.720.68%2,393,206
Jul 29, 202614.3614.7614.3614.6214.621.88%1,400,534
Jul 28, 202614.2314.5114.1814.3514.351.20%1,470,000
Jul 27, 202613.8014.2713.7514.1814.183.05%1,576,000
Jul 24, 202613.9214.0613.7513.7613.76-2.20%1,206,000
Jul 23, 202613.7514.0713.7414.0714.071.88%1,496,100
Jul 22, 202614.0514.2913.7013.8113.81-0.86%1,899,400