Skip to main content
logo
Ningbo Shimao Energy Co.,Ltd (SHA:605028)
China flag China · Delayed Price · Currency is CNY
29.55
+2.69 (10.01%)
Aug 22, 2025, 2:45 PM CST

SHA:605028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202529.5529.5529.5529.5529.5510.01%1,435,090
Aug 21, 202525.2926.8625.2826.8626.869.99%9,790,959
Aug 20, 202524.4224.4221.1424.4224.4210.00%14,336,785
Aug 19, 202520.1022.2019.4622.2022.2010.01%11,179,329
Aug 18, 202520.2320.4320.1120.1820.18-0.30%2,213,559
Aug 15, 202520.3120.3619.9320.2420.24-0.74%2,989,074
Aug 14, 202520.8920.8920.3620.3920.39-2.25%1,836,815
Aug 13, 202520.7821.0020.5020.8620.860.38%1,748,800
Aug 12, 202520.9921.1020.7220.7820.78-0.91%1,481,700
Aug 11, 202520.9021.0620.6520.9720.97-0.14%2,230,200
Aug 8, 202520.8021.1820.6621.0021.000.14%2,894,500
Aug 7, 202520.2021.5720.2020.9720.973.61%5,048,348
Aug 6, 202520.4620.5620.1920.2420.24-1.08%2,362,330
Aug 5, 202520.8720.8720.2420.4620.460.99%3,076,500
Aug 4, 202520.0320.2819.8420.2620.261.15%2,025,200
Aug 1, 202519.9520.2719.7520.0320.030.50%2,237,164
Jul 31, 202520.2920.2919.8519.9319.93-1.97%2,469,900
Jul 30, 202520.0120.5819.9020.3320.331.50%3,946,200
Jul 29, 202520.1020.2920.0020.0320.03-1.04%2,390,900
Jul 28, 202519.6520.5819.3220.2420.243.53%6,613,900
Jul 25, 202519.0419.6018.9819.5519.552.25%4,778,900
Jul 24, 202518.6319.1218.5919.1219.122.36%3,444,684
Jul 23, 202519.1019.1918.6418.6818.68-2.71%3,968,300
Jul 22, 202519.4819.5619.0119.2019.20-1.99%3,652,500
Jul 21, 202519.5019.6719.4119.5919.590.51%2,760,800
Jul 18, 202519.5819.7219.3519.4919.49-0.46%2,712,293
Jul 17, 202519.2019.6919.1119.5819.581.93%3,479,125
Jul 16, 202519.2319.3319.0619.2119.21-0.10%3,128,525
Jul 15, 202519.8419.8419.1119.2319.23-3.46%4,851,425
Jul 14, 202519.8520.2519.8519.9219.920.40%4,117,204
Jul 11, 202520.4420.6419.6019.8419.84-2.79%6,400,958
Jul 10, 202521.1321.2920.2920.4120.41-5.94%9,676,130
Jul 9, 202520.2721.7220.2621.7021.702.36%13,659,490
Jul 8, 202523.1023.1021.0621.2021.200.95%18,666,313
Jul 7, 202519.2621.0018.9721.0021.0010.01%5,738,064
Jul 4, 202519.1219.6618.9619.0919.09-0.47%3,293,900
Jul 3, 202519.0219.6018.9019.1819.18-0.16%3,778,900
Jul 2, 202519.0719.4018.7019.2119.210.10%3,878,300
Jul 1, 202519.2919.5719.1519.1919.19-1.24%2,651,100
Jun 30, 202519.8119.9919.0319.4319.43-1.07%5,515,200
Jun 27, 202518.8820.0218.8819.6419.643.10%6,603,748
Jun 26, 202518.3719.6618.3119.0519.053.70%7,973,600
Jun 25, 202518.4218.6418.1018.3718.37-0.70%4,518,000
Jun 24, 202518.0218.7418.0118.5018.501.09%5,040,500
Jun 23, 202517.3318.3417.1918.3018.305.60%4,749,300
Jun 20, 202517.6417.7517.3217.3317.33-1.48%1,559,100
Jun 19, 202517.5817.7517.4217.5917.59-0.79%1,561,000
Jun 18, 202517.9117.9217.4417.7317.73-1.34%2,225,800
Jun 17, 202517.9018.4117.8117.9717.970.22%2,918,200
Jun 16, 202517.8417.9517.6317.9317.930.79%2,842,100