Skip to main content
logo
Ningbo Shimao Energy Co.,Ltd (SHA:605028)
China flag China · Delayed Price · Currency is CNY
23.50
-0.25 (-1.05%)
Oct 8, 2026, 1:19 PM CST

SHA:605028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.1224.5723.6523.7523.75-0.59%1,275,360
Sep 29, 202623.3224.2123.3223.8923.890.38%956,700
Sep 28, 202624.5025.7624.0624.1023.80-0.66%1,686,500
Sep 24, 202624.5824.6723.8624.2623.96-1.78%1,487,900
Sep 23, 202623.4025.1823.2524.7024.395.33%3,302,531
Sep 22, 202623.9023.9723.2423.4523.16-1.59%1,211,400
Sep 21, 202624.1524.5323.5023.8323.53-1.73%1,670,300
Sep 18, 202623.8124.4523.8124.2523.951.85%1,109,278
Sep 17, 202624.1224.1223.4623.8123.51-1.85%913,700
Sep 16, 202623.8524.3723.7524.2623.961.72%1,072,500
Sep 15, 202624.1724.7023.8323.8523.55-2.45%1,005,100
Sep 14, 202624.8024.8224.1124.4524.15-0.65%1,053,300
Sep 11, 202625.0725.1424.4024.6124.30-2.38%1,201,100
Sep 10, 202625.9026.2225.1525.2124.90-2.81%1,348,600
Sep 9, 202625.6226.3125.4525.9425.621.29%1,569,000
Sep 8, 202625.0825.7924.9325.6125.291.95%1,496,800
Sep 7, 202624.8025.2824.4225.1224.811.37%1,263,400
Sep 4, 202624.3425.4724.3424.7824.471.89%1,954,200
Sep 3, 202624.0324.7323.9224.3224.021.25%1,127,000
Sep 2, 202624.8324.8323.9424.0223.72-2.24%1,250,600
Sep 1, 202624.4124.7324.1624.5724.260.33%1,270,200
Aug 31, 202624.2624.7023.8624.4924.190.04%1,192,198
Aug 28, 202624.2924.7124.1224.4824.180.87%917,600
Aug 27, 202624.3524.4724.1524.2723.97-0.94%596,800
Aug 26, 202624.4024.6124.0824.5024.200.99%649,400
Aug 25, 202624.2024.3823.7924.2623.960.66%559,300
Aug 24, 202624.5724.6023.9224.1023.80-1.07%715,200
Aug 21, 202624.2624.4923.8824.3624.060.41%931,003
Aug 20, 202625.0425.0424.2224.2623.96-1.58%1,124,702
Aug 19, 202624.9525.1024.1624.6524.34-2.22%1,244,700
Aug 18, 202624.7225.3924.5625.2124.901.69%1,818,730
Aug 17, 202624.5424.9724.3124.7924.480.49%977,700
Aug 14, 202625.3625.3624.3424.6724.36-2.22%1,814,600
Aug 13, 202626.0026.1525.2225.2324.92-3.00%2,257,030
Aug 12, 202626.2226.4725.4926.0125.69-1.25%2,674,500
Aug 11, 202625.8727.4025.5626.3426.011.54%3,579,250
Aug 10, 202626.5026.9825.5025.9425.62-0.46%3,148,280
Aug 7, 202626.0026.1525.2626.0625.740.27%1,461,100
Aug 6, 202626.3026.4925.7825.9925.67-0.73%1,341,400
Aug 5, 202626.3826.5425.8526.1825.85-0.57%1,726,800
Aug 4, 202625.9926.5325.8826.3326.001.39%1,620,100
Aug 3, 202627.0127.1025.7725.9725.65-3.46%2,748,250
Jul 31, 202626.6127.5826.6126.9026.57-0.63%2,278,300
Jul 30, 202627.4927.6226.5027.0726.730.45%2,997,500
Jul 29, 202626.7727.9526.5026.9526.61-2.00%3,904,100
Jul 28, 202627.8028.6026.9827.5027.16-0.72%5,406,100
Jul 27, 202625.2828.0025.2827.7027.361.84%6,850,700
Jul 24, 202624.6927.9524.6927.2026.864.21%9,560,250
Jul 23, 202625.8226.8124.7526.1025.787.10%10,342,951
Jul 22, 202622.1424.3722.0824.3724.0710.02%2,504,551