Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China · Delayed Price · Currency is CNY 6.46
+0.20 (3.19%)
May 29, 2026, 3:04 PM CST
SHE:300163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.65 | 6.65 | 5.65 | 6.54 | - | 4.47% | 33,260,300 |
| May 28, 2026 | 5.98 | 6.41 | 5.94 | 6.26 | 6.26 | 3.13% | 44,504,400 |
| May 27, 2026 | 6.45 | 6.66 | 5.95 | 6.07 | 6.07 | -5.89% | 54,804,060 |
| May 26, 2026 | 6.29 | 6.48 | 6.09 | 6.45 | 6.45 | 2.38% | 65,160,190 |
| May 25, 2026 | 5.76 | 6.50 | 5.75 | 6.30 | 6.30 | 11.70% | 78,381,790 |
| May 22, 2026 | 5.65 | 5.72 | 5.46 | 5.64 | 5.64 | 0.71% | 52,145,900 |
| May 21, 2026 | 5.61 | 6.05 | 5.56 | 5.60 | 5.60 | 0.72% | 78,484,900 |
| May 20, 2026 | 5.50 | 5.75 | 5.28 | 5.56 | 5.56 | 0.36% | 74,403,300 |
| May 19, 2026 | 5.13 | 5.70 | 5.13 | 5.54 | 5.54 | 8.63% | 109,776,500 |
| May 18, 2026 | 4.38 | 5.20 | 4.38 | 5.10 | 5.10 | 12.83% | 79,253,630 |
| May 15, 2026 | 4.64 | 4.69 | 4.49 | 4.52 | 4.52 | -1.95% | 18,961,100 |
| May 14, 2026 | 4.69 | 4.72 | 4.51 | 4.61 | 4.61 | -0.43% | 20,808,900 |
| May 13, 2026 | 4.67 | 4.80 | 4.61 | 4.63 | 4.63 | -1.91% | 24,510,110 |
| May 12, 2026 | 4.50 | 4.85 | 4.44 | 4.72 | 4.72 | 4.89% | 40,694,190 |
| May 11, 2026 | 4.48 | 4.56 | 4.44 | 4.50 | 4.50 | 0.22% | 16,151,900 |
| May 8, 2026 | 4.43 | 4.49 | 4.40 | 4.49 | 4.49 | 1.35% | 15,636,670 |
| May 7, 2026 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 18,091,200 |
| May 6, 2026 | 4.43 | 4.52 | 4.38 | 4.46 | 4.46 | 2.29% | 25,204,100 |
| Apr 30, 2026 | 4.35 | 4.47 | 4.31 | 4.36 | 4.36 | 1.16% | 18,333,300 |
| Apr 29, 2026 | 4.19 | 4.37 | 4.15 | 4.31 | 4.31 | 0.94% | 22,123,700 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.24 | 4.27 | 4.27 | -13.74% | 53,119,240 |
| Apr 27, 2026 | 4.77 | 4.95 | 4.72 | 4.95 | 4.95 | 3.13% | 25,654,340 |
| Apr 24, 2026 | 4.79 | 4.84 | 4.70 | 4.80 | 4.80 | -0.41% | 18,555,200 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | -1.23% | 20,600,260 |
| Apr 22, 2026 | 4.95 | 4.99 | 4.82 | 4.88 | 4.88 | -3.56% | 32,197,620 |
| Apr 21, 2026 | 4.90 | 5.15 | 4.88 | 5.06 | 5.06 | 3.27% | 45,656,370 |
| Apr 20, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | -0.81% | 20,778,790 |
| Apr 17, 2026 | 5.16 | 5.18 | 4.89 | 4.94 | 4.94 | -2.18% | 35,082,600 |
| Apr 16, 2026 | 4.57 | 5.07 | 4.52 | 5.05 | 5.05 | 10.26% | 60,623,650 |
| Apr 15, 2026 | 4.63 | 4.64 | 4.54 | 4.58 | 4.58 | -0.65% | 15,569,200 |
| Apr 14, 2026 | 4.61 | 4.64 | 4.54 | 4.61 | 4.61 | 0.88% | 13,574,800 |
| Apr 13, 2026 | 4.59 | 4.59 | 4.50 | 4.57 | 4.57 | -0.65% | 15,753,500 |
| Apr 10, 2026 | 4.65 | 4.67 | 4.59 | 4.60 | 4.60 | -0.43% | 19,696,300 |
| Apr 9, 2026 | 4.71 | 4.81 | 4.59 | 4.62 | 4.62 | -2.74% | 21,646,380 |
| Apr 8, 2026 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | 3.94% | 15,432,000 |
| Apr 7, 2026 | 4.41 | 4.58 | 4.38 | 4.57 | 4.57 | 4.34% | 16,651,400 |
| Apr 3, 2026 | 4.56 | 4.59 | 4.36 | 4.38 | 4.38 | -3.95% | 12,374,300 |
| Apr 2, 2026 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | -1.94% | 13,526,000 |
| Apr 1, 2026 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | 1.97% | 11,825,400 |
| Mar 31, 2026 | 4.70 | 4.76 | 4.54 | 4.56 | 4.56 | -3.39% | 15,925,400 |
| Mar 30, 2026 | 4.63 | 4.75 | 4.58 | 4.72 | 4.72 | 1.07% | 16,857,520 |
| Mar 27, 2026 | 4.50 | 4.68 | 4.45 | 4.67 | 4.67 | 2.19% | 14,968,900 |
| Mar 26, 2026 | 4.67 | 4.76 | 4.52 | 4.57 | 4.57 | -2.14% | 15,328,300 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.57 | 4.67 | 4.67 | 1.97% | 15,277,800 |
| Mar 24, 2026 | 4.49 | 4.59 | 4.39 | 4.58 | 4.58 | 4.33% | 20,640,200 |
| Mar 23, 2026 | 4.47 | 4.62 | 4.34 | 4.39 | 4.39 | -4.15% | 24,037,720 |
| Mar 20, 2026 | 4.82 | 4.84 | 4.57 | 4.58 | 4.58 | -4.78% | 21,739,200 |
| Mar 19, 2026 | 4.85 | 4.89 | 4.79 | 4.81 | 4.81 | -2.04% | 17,149,600 |
| Mar 18, 2026 | 4.77 | 4.93 | 4.77 | 4.91 | 4.91 | 2.94% | 20,004,080 |
| Mar 17, 2026 | 4.89 | 4.94 | 4.76 | 4.77 | 4.77 | -2.25% | 19,237,300 |