Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.63	15.91	15.60	15.88	15.88	2.78%	27,390,460
Mar 9, 2026	15.27	15.50	14.88	15.45	15.45	-1.02%	32,111,100
Mar 6, 2026	15.49	15.70	15.40	15.61	15.61	-	18,945,197
Mar 5, 2026	15.90	15.95	15.45	15.61	15.61	0.06%	25,334,137
Mar 4, 2026	15.63	15.98	15.48	15.60	15.60	-1.58%	29,049,130
Mar 3, 2026	16.79	16.99	15.81	15.85	15.85	-5.09%	43,588,050
Mar 2, 2026	16.88	17.07	16.60	16.70	16.70	-2.85%	35,401,740
Feb 27, 2026	16.92	17.32	16.85	17.19	17.19	1.06%	23,913,930
Feb 26, 2026	17.24	17.30	16.95	17.01	17.01	-1.33%	37,965,590
Feb 25, 2026	17.15	17.44	17.01	17.24	17.24	0.52%	21,629,410
Feb 24, 2026	17.64	17.65	17.13	17.15	17.15	-0.69%	25,901,840
Feb 13, 2026	17.68	17.78	17.24	17.27	17.27	-1.99%	30,798,970
Feb 12, 2026	17.50	17.84	17.48	17.62	17.62	0.17%	24,224,439
Feb 11, 2026	17.68	17.87	17.50	17.59	17.59	-0.73%	21,678,863
Feb 10, 2026	18.07	18.10	17.66	17.72	17.72	-1.88%	28,181,300
Feb 9, 2026	18.38	18.38	17.85	18.06	18.06	0.78%	27,556,830
Feb 6, 2026	17.30	18.48	17.30	17.92	17.92	0.79%	38,056,780
Feb 5, 2026	18.36	18.36	17.68	17.78	17.78	-3.79%	32,932,200
Feb 4, 2026	18.77	19.10	18.30	18.48	18.48	-2.07%	36,998,430
Feb 3, 2026	18.00	19.32	17.70	18.87	18.87	6.13%	60,741,828
Feb 2, 2026	17.91	18.43	17.76	17.78	17.78	-0.67%	44,746,350
Jan 30, 2026	17.94	18.22	17.33	17.90	17.90	-1.27%	44,639,320
Jan 29, 2026	18.81	18.89	18.08	18.13	18.13	-4.07%	46,654,810
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