Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.55	19.57	18.50	18.90	18.90	-1.92%	51,627,190
Jan 27, 2026	19.29	19.63	18.82	19.27	19.27	-0.36%	59,240,643
Jan 26, 2026	21.50	21.65	19.33	19.34	19.34	-9.96%	116,153,900
Jan 23, 2026	20.62	21.75	20.31	21.48	21.48	6.02%	127,934,800
Jan 22, 2026	18.50	20.26	18.50	20.26	20.26	9.99%	86,189,730
Jan 21, 2026	18.30	18.84	18.26	18.42	18.42	-0.43%	45,316,960
Jan 20, 2026	19.20	19.56	18.24	18.50	18.50	-4.10%	78,116,190
Jan 19, 2026	19.54	19.88	18.98	19.29	19.29	-1.33%	68,997,190
Jan 16, 2026	19.50	19.94	19.07	19.55	19.55	2.04%	90,546,940
Jan 15, 2026	20.18	20.19	18.91	19.16	19.16	-5.52%	99,327,800
Jan 14, 2026	21.01	21.40	19.79	20.28	20.28	-3.47%	150,634,500
Jan 13, 2026	22.06	22.45	19.80	21.01	21.01	-	224,467,700
Jan 12, 2026	21.01	21.01	20.14	21.01	21.01	10.00%	135,731,989
Jan 9, 2026	17.80	19.10	17.76	19.10	19.10	10.02%	73,053,227
Jan 8, 2026	16.45	17.80	16.34	17.36	17.36	5.60%	106,388,300
Jan 7, 2026	16.66	16.83	16.22	16.44	16.44	-2.78%	71,688,240
Jan 6, 2026	17.00	17.16	16.50	16.91	16.91	3.11%	95,126,660
Jan 5, 2026	16.20	16.94	16.02	16.40	16.40	1.36%	78,415,560
Dec 31, 2025	16.60	16.77	15.95	16.18	16.18	-3.35%	82,798,040
Dec 30, 2025	16.32	17.13	16.04	16.74	16.74	2.57%	119,154,800
Dec 29, 2025	16.43	17.50	16.28	16.32	16.32	0.06%	134,040,900
Dec 26, 2025	15.49	16.57	15.22	16.31	16.31	6.05%	182,114,600
Dec 25, 2025	14.00	15.38	13.88	15.38	15.38	10.01%	103,983,400
Dec 24, 2025	14.30	14.30	13.92	13.98	13.98	-4.12%	78,371,600
Dec 23, 2025	16.02	16.02	14.21	14.58	14.58	0.14%	146,853,100
Dec 18, 2025	13.96	14.78	13.90	14.56	14.56	3.34%	54,957,240
Dec 17, 2025	13.83	14.15	13.75	14.09	14.09	1.59%	30,536,010
Dec 16, 2025	14.50	14.50	13.83	13.87	13.87	-3.34%	38,089,440
Dec 15, 2025	14.10	14.59	14.08	14.35	14.35	1.13%	41,155,510
Dec 12, 2025	14.15	14.30	13.96	14.19	14.19	0.07%	32,833,530
Dec 11, 2025	14.31	14.53	14.18	14.18	14.18	-0.42%	44,238,590
Dec 10, 2025	13.52	14.33	13.52	14.24	14.24	4.63%	60,403,420
Dec 9, 2025	13.60	13.79	13.52	13.61	13.61	-0.51%	18,458,960
Dec 8, 2025	13.74	13.76	13.53	13.68	13.68	-	23,568,890
Dec 5, 2025	13.33	13.79	13.29	13.68	13.68	2.09%	35,359,110
Dec 4, 2025	13.60	13.73	13.16	13.40	13.40	0.37%	33,455,920
Dec 3, 2025	13.30	13.48	13.27	13.35	13.35	0.38%	19,164,672
Dec 2, 2025	13.48	13.49	13.22	13.30	13.30	-1.70%	18,414,510
Dec 1, 2025	13.39	13.59	13.31	13.53	13.53	1.12%	21,021,290
Nov 28, 2025	13.36	13.41	13.13	13.38	13.38	-0.22%	25,704,810
Nov 27, 2025	12.91	13.53	12.84	13.41	13.41	4.20%	55,070,873
Nov 26, 2025	12.76	13.07	12.68	12.87	12.87	0.39%	20,865,600
Nov 25, 2025	12.92	13.04	12.76	12.82	12.82	1.10%	24,807,360
Nov 24, 2025	12.67	12.80	12.43	12.68	12.68	0.48%	29,836,300
Nov 21, 2025	12.86	13.07	12.62	12.62	12.62	-3.30%	31,850,260
Nov 20, 2025	13.40	13.49	13.01	13.05	13.05	-2.03%	25,386,160
Nov 19, 2025	13.66	13.70	13.14	13.32	13.32	-2.35%	30,917,780
Nov 18, 2025	13.80	13.92	13.58	13.64	13.64	-1.09%	19,039,830
Nov 17, 2025	13.68	13.82	13.52	13.79	13.79	-0.86%	22,915,210
Nov 14, 2025	14.07	14.16	13.90	13.91	13.91	-2.04%	22,095,380