Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.30	13.54	13.20	13.29	13.29	-0.08%	11,366,112
Jul 31, 2025	13.40	13.60	13.24	13.30	13.30	-0.75%	16,156,480
Jul 30, 2025	13.62	13.63	13.28	13.40	13.40	-1.76%	14,848,590
Jul 29, 2025	13.70	13.70	13.49	13.64	13.64	-0.44%	16,266,259
Jul 28, 2025	13.71	13.85	13.64	13.70	13.70	0.22%	10,654,920
Jul 25, 2025	13.83	13.83	13.64	13.67	13.67	-1.16%	12,521,632
Jul 24, 2025	13.61	13.90	13.60	13.83	13.83	1.54%	15,455,654
Jul 23, 2025	13.76	13.82	13.58	13.62	13.62	-1.30%	17,431,256
Jul 22, 2025	13.86	13.87	13.67	13.80	13.80	-0.50%	16,319,152
Jul 21, 2025	13.78	13.95	13.66	13.87	13.87	0.65%	21,008,347
Jul 18, 2025	14.05	14.15	13.74	13.78	13.78	-1.64%	22,582,287
Jul 17, 2025	13.71	14.12	13.64	14.01	14.01	2.71%	42,025,065
Jul 16, 2025	13.35	13.86	13.20	13.64	13.64	2.40%	39,103,307
Jul 15, 2025	13.27	13.45	13.08	13.32	13.32	0.45%	21,908,694
Jul 14, 2025	13.20	13.44	13.10	13.26	13.26	0.99%	17,054,844
Jul 11, 2025	13.09	13.25	12.95	13.13	13.13	0.31%	16,724,191
Jul 10, 2025	13.07	13.33	13.00	13.09	13.09	-0.53%	14,997,510
Jul 9, 2025	13.28	14.00	13.11	13.16	13.16	-0.30%	31,009,070
Jul 8, 2025	12.81	13.28	12.73	13.20	13.20	2.88%	25,483,236
Jul 7, 2025	12.67	13.04	12.49	12.83	12.83	1.34%	18,551,834
Jul 4, 2025	12.82	12.86	12.61	12.66	12.66	-1.17%	10,605,678
Jul 3, 2025	12.80	12.90	12.73	12.81	12.81	-	10,873,680
Jul 2, 2025	12.92	12.93	12.71	12.81	12.81	-0.85%	10,315,460
Jul 1, 2025	13.06	13.06	12.81	12.92	12.92	-1.00%	13,279,908
Jun 30, 2025	12.92	13.06	12.85	13.05	13.05	1.01%	11,876,260
Jun 27, 2025	13.10	13.16	12.86	12.92	12.92	0.62%	14,237,840
Jun 26, 2025	13.08	13.28	12.84	12.84	12.84	-1.76%	21,955,906
Jun 25, 2025	12.83	13.09	12.80	13.07	13.07	1.79%	18,677,956
Jun 24, 2025	12.44	12.85	12.41	12.84	12.84	4.99%	22,387,529
Jun 23, 2025	11.90	12.27	11.85	12.23	12.23	1.24%	11,751,647
Jun 20, 2025	12.53	12.60	12.07	12.08	12.08	-4.13%	23,125,560
Jun 19, 2025	12.68	13.08	12.60	12.60	12.60	-0.47%	26,574,900
Jun 18, 2025	12.81	12.84	12.46	12.66	12.66	-4.02%	14,879,572
Jun 17, 2025	13.26	13.36	13.14	13.19	12.81	-0.53%	14,636,080
Jun 16, 2025	13.11	13.46	13.11	13.26	12.88	0.61%	14,136,852
Jun 13, 2025	13.53	13.53	13.04	13.18	12.80	-3.09%	24,372,812
Jun 12, 2025	13.47	13.77	13.31	13.60	13.21	0.37%	20,609,137
Jun 11, 2025	13.49	14.01	13.35	13.55	13.16	1.57%	34,674,107
Jun 10, 2025	13.90	13.95	13.06	13.34	12.96	-3.68%	40,229,735
Jun 9, 2025	13.80	13.95	13.67	13.85	13.45	-0.36%	25,759,878
Jun 6, 2025	13.97	14.07	13.64	13.90	13.50	-1.77%	44,729,299
Jun 5, 2025	13.81	14.35	13.39	14.15	13.74	4.51%	82,728,828
Jun 4, 2025	12.48	13.54	12.44	13.54	13.15	9.99%	23,583,276
Jun 3, 2025	12.15	12.47	12.11	12.31	11.96	0.74%	10,820,606
May 30, 2025	12.56	12.56	12.18	12.22	11.87	-3.17%	11,466,435
May 29, 2025	12.42	12.72	12.40	12.62	12.26	1.61%	11,390,192
May 28, 2025	12.55	12.64	12.38	12.42	12.06	-0.96%	7,702,610
May 27, 2025	12.72	12.73	12.45	12.54	12.18	-1.42%	8,582,840
May 26, 2025	12.70	12.85	12.57	12.72	12.35	-0.24%	8,657,750
May 23, 2025	12.78	13.14	12.73	12.75	12.38	-0.55%	14,455,437