Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China · Delayed Price · Currency is CNY 5.01
+0.02 (0.40%)
At close: Jan 23, 2026
SHE:300163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.99 | 5.16 | 4.92 | 5.01 | 5.01 | 0.40% | 47,369,900 |
| Jan 22, 2026 | 5.04 | 5.05 | 4.94 | 4.99 | 4.99 | -1.96% | 40,582,400 |
| Jan 21, 2026 | 5.06 | 5.10 | 4.91 | 5.09 | 5.09 | -1.36% | 61,716,806 |
| Jan 20, 2026 | 4.95 | 5.24 | 4.90 | 5.16 | 5.16 | 3.61% | 81,119,980 |
| Jan 19, 2026 | 4.85 | 5.18 | 4.74 | 4.98 | 4.98 | 1.22% | 84,972,300 |
| Jan 16, 2026 | 4.62 | 5.29 | 4.61 | 4.92 | 4.92 | 7.42% | 96,913,550 |
| Jan 15, 2026 | 4.73 | 4.74 | 4.54 | 4.58 | 4.58 | -5.18% | 47,170,800 |
| Jan 14, 2026 | 4.75 | 4.96 | 4.57 | 4.83 | 4.83 | 0.63% | 78,549,770 |
| Jan 13, 2026 | 4.48 | 4.98 | 4.39 | 4.80 | 4.80 | 7.14% | 103,760,600 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.88% | 43,809,058 |
| Jan 9, 2026 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | 0.22% | 42,373,500 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.46 | 4.51 | 4.51 | -3.22% | 56,003,875 |
| Jan 7, 2026 | 4.47 | 4.74 | 4.30 | 4.66 | 4.66 | 4.95% | 93,707,270 |
| Jan 6, 2026 | 4.08 | 4.58 | 4.07 | 4.44 | 4.44 | 9.09% | 85,579,500 |
| Jan 5, 2026 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | 0.49% | 16,738,400 |
| Dec 31, 2025 | 4.02 | 4.05 | 3.96 | 4.05 | 4.05 | 0.75% | 13,868,800 |
| Dec 30, 2025 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 14,962,000 |
| Dec 29, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.73% | 17,165,900 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.09 | 4.10 | 4.10 | -0.97% | 18,741,050 |
| Dec 25, 2025 | 4.16 | 4.17 | 4.11 | 4.14 | 4.14 | - | 18,188,250 |
| Dec 24, 2025 | 4.10 | 4.15 | 4.09 | 4.14 | 4.14 | 0.98% | 15,284,200 |
| Dec 23, 2025 | 4.12 | 4.15 | 4.07 | 4.10 | 4.10 | -0.73% | 19,671,000 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | - | 14,556,400 |
| Dec 19, 2025 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | 2.99% | 19,838,700 |
| Dec 18, 2025 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | -0.25% | 17,834,000 |
| Dec 17, 2025 | 4.02 | 4.04 | 3.92 | 4.02 | 4.02 | - | 20,479,700 |
| Dec 16, 2025 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -2.66% | 19,614,900 |
| Dec 15, 2025 | 4.08 | 4.19 | 4.03 | 4.13 | 4.13 | 0.98% | 21,504,200 |
| Dec 12, 2025 | 4.19 | 4.26 | 4.07 | 4.09 | 4.09 | -1.92% | 26,734,800 |
| Dec 11, 2025 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -3.02% | 24,810,900 |
| Dec 10, 2025 | 4.36 | 4.39 | 4.29 | 4.30 | 4.30 | -1.60% | 20,092,000 |
| Dec 9, 2025 | 4.40 | 4.41 | 4.29 | 4.37 | 4.37 | -0.68% | 22,854,900 |
| Dec 8, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 20,519,700 |
| Dec 5, 2025 | 4.30 | 4.37 | 4.26 | 4.35 | 4.35 | 0.93% | 19,261,600 |
| Dec 4, 2025 | 4.38 | 4.41 | 4.30 | 4.31 | 4.31 | -0.92% | 17,143,500 |
| Dec 3, 2025 | 4.43 | 4.48 | 4.33 | 4.35 | 4.35 | -2.25% | 20,130,300 |
| Dec 2, 2025 | 4.41 | 4.48 | 4.29 | 4.45 | 4.45 | 0.68% | 30,676,500 |
| Dec 1, 2025 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 25,002,400 |
| Nov 28, 2025 | 4.41 | 4.47 | 4.37 | 4.46 | 4.46 | 1.36% | 22,690,280 |
| Nov 27, 2025 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | - | 19,301,600 |
| Nov 26, 2025 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | -0.90% | 22,290,300 |
| Nov 25, 2025 | 4.39 | 4.49 | 4.36 | 4.44 | 4.44 | 1.83% | 28,320,100 |
| Nov 24, 2025 | 4.42 | 4.44 | 4.23 | 4.36 | 4.36 | -0.91% | 30,894,000 |
| Nov 21, 2025 | 4.48 | 4.57 | 4.38 | 4.40 | 4.40 | -2.87% | 42,673,800 |
| Nov 20, 2025 | 4.72 | 4.74 | 4.52 | 4.53 | 4.53 | -4.23% | 50,327,900 |
| Nov 19, 2025 | 4.93 | 4.96 | 4.69 | 4.73 | 4.73 | -3.67% | 48,934,000 |
| Nov 18, 2025 | 5.17 | 5.17 | 4.85 | 4.91 | 4.91 | -5.39% | 63,288,180 |
| Nov 17, 2025 | 4.99 | 5.26 | 4.99 | 5.19 | 5.19 | 4.64% | 86,719,970 |
| Nov 14, 2025 | 4.91 | 5.03 | 4.91 | 4.96 | 4.96 | -0.80% | 45,350,900 |
| Nov 13, 2025 | 4.84 | 5.03 | 4.70 | 5.00 | 5.00 | 2.88% | 72,400,000 |