Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China · Delayed Price · Currency is CNY 5.59
-0.21 (-3.62%)
Oct 27, 2026, 3:04 PM CST
SHE:300163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.80 | 5.94 | 5.57 | 5.59 | 5.59 | -3.62% | 12,249,400 |
| Oct 26, 2026 | 5.92 | 5.95 | 5.72 | 5.80 | 5.80 | -2.52% | 13,583,900 |
| Oct 23, 2026 | 5.80 | 5.97 | 5.38 | 5.95 | 5.95 | 2.59% | 23,405,400 |
| Oct 22, 2026 | 6.30 | 6.30 | 5.78 | 5.80 | 5.80 | -6.45% | 17,925,800 |
| Oct 21, 2026 | 6.24 | 6.35 | 6.15 | 6.20 | 6.20 | - | 13,032,700 |
| Oct 20, 2026 | 6.10 | 6.36 | 5.91 | 6.20 | 6.20 | 1.97% | 17,703,700 |
| Oct 19, 2026 | 6.07 | 6.20 | 5.89 | 6.08 | 6.08 | -0.82% | 16,519,400 |
| Oct 16, 2026 | 6.45 | 6.59 | 6.06 | 6.13 | 6.13 | -2.54% | 16,931,800 |
| Oct 15, 2026 | 6.22 | 6.43 | 6.10 | 6.29 | 6.29 | -2.02% | 14,613,899 |
| Oct 14, 2026 | 6.75 | 6.77 | 6.39 | 6.42 | 6.42 | -4.89% | 17,600,800 |
| Oct 13, 2026 | 6.45 | 6.82 | 6.23 | 6.75 | 6.75 | 3.37% | 23,198,100 |
| Oct 12, 2026 | 6.88 | 6.94 | 6.46 | 6.53 | 6.53 | -5.77% | 21,863,000 |
| Oct 9, 2026 | 7.19 | 7.19 | 6.59 | 6.93 | 6.93 | -3.75% | 29,946,620 |
| Oct 8, 2026 | 7.20 | 7.46 | 7.07 | 7.20 | 7.20 | -0.83% | 23,358,230 |
| Sep 30, 2026 | 7.72 | 7.79 | 7.22 | 7.26 | 7.26 | -6.20% | 39,649,806 |
| Sep 29, 2026 | 7.67 | 7.98 | 7.40 | 7.74 | 7.74 | 1.44% | 37,505,754 |
| Sep 28, 2026 | 7.98 | 8.13 | 7.38 | 7.63 | 7.63 | - | 43,469,300 |
| Sep 24, 2026 | 8.15 | 8.15 | 7.51 | 7.63 | 7.63 | -5.69% | 44,180,200 |
| Sep 23, 2026 | 8.09 | 8.36 | 7.97 | 8.09 | 8.09 | -0.49% | 31,480,400 |
| Sep 22, 2026 | 8.02 | 8.30 | 7.80 | 8.13 | 8.13 | 0.49% | 56,256,900 |
| Sep 21, 2026 | 7.41 | 8.15 | 7.19 | 8.09 | 8.09 | 10.22% | 59,521,500 |
| Sep 18, 2026 | 6.75 | 7.42 | 6.75 | 7.34 | 7.34 | 8.90% | 53,359,306 |
| Sep 17, 2026 | 6.74 | 6.88 | 6.22 | 6.74 | 6.74 | -0.44% | 40,274,300 |
| Sep 16, 2026 | 6.49 | 6.95 | 6.49 | 6.77 | 6.77 | 1.20% | 31,256,300 |
| Sep 15, 2026 | 7.00 | 7.05 | 6.66 | 6.69 | 6.69 | -2.90% | 30,499,400 |
| Sep 14, 2026 | 7.32 | 7.32 | 6.62 | 6.89 | 6.89 | -6.77% | 39,364,600 |
| Sep 11, 2026 | 7.67 | 7.80 | 7.20 | 7.39 | 7.39 | -5.26% | 32,963,800 |
| Sep 10, 2026 | 7.87 | 7.98 | 7.73 | 7.80 | 7.80 | -1.02% | 30,846,400 |
| Sep 9, 2026 | 7.82 | 7.92 | 7.62 | 7.88 | 7.88 | 1.03% | 34,515,000 |
| Sep 8, 2026 | 7.74 | 7.95 | 7.40 | 7.80 | 7.80 | 2.50% | 50,317,830 |
| Sep 7, 2026 | 7.42 | 7.75 | 7.32 | 7.61 | 7.61 | 2.01% | 42,449,000 |
| Sep 4, 2026 | 7.80 | 7.82 | 7.41 | 7.46 | 7.46 | -3.99% | 44,274,900 |
| Sep 3, 2026 | 7.80 | 7.91 | 7.63 | 7.77 | 7.77 | 0.13% | 47,752,500 |
| Sep 2, 2026 | 7.70 | 7.85 | 7.07 | 7.76 | 7.76 | -0.13% | 65,540,546 |
| Sep 1, 2026 | 7.79 | 7.94 | 7.62 | 7.77 | 7.77 | 1.97% | 58,565,200 |
| Aug 31, 2026 | 7.49 | 7.79 | 7.22 | 7.62 | 7.62 | 0.79% | 53,969,300 |
| Aug 28, 2026 | 7.55 | 8.02 | 7.43 | 7.56 | 7.56 | -0.13% | 76,828,700 |
| Aug 27, 2026 | 7.07 | 8.36 | 7.02 | 7.57 | 7.57 | 8.61% | 92,169,120 |
| Aug 26, 2026 | 6.66 | 6.97 | 6.57 | 6.97 | 6.97 | 4.97% | 31,052,100 |
| Aug 25, 2026 | 6.55 | 6.71 | 6.46 | 6.64 | 6.64 | 0.15% | 18,067,400 |
| Aug 24, 2026 | 6.84 | 6.86 | 6.38 | 6.63 | 6.63 | -1.34% | 21,009,400 |
| Aug 21, 2026 | 6.54 | 6.83 | 6.44 | 6.72 | 6.72 | 2.60% | 21,896,000 |
| Aug 20, 2026 | 6.65 | 6.78 | 6.38 | 6.55 | 6.55 | -1.06% | 26,141,390 |
| Aug 19, 2026 | 7.03 | 7.14 | 6.29 | 6.62 | 6.62 | -4.75% | 44,271,700 |
| Aug 18, 2026 | 6.90 | 7.23 | 6.87 | 6.95 | 6.95 | 0.14% | 29,692,400 |
| Aug 17, 2026 | 6.30 | 7.01 | 6.18 | 6.94 | 6.94 | 8.95% | 46,777,369 |
| Aug 14, 2026 | 6.58 | 6.65 | 6.22 | 6.37 | 6.37 | -3.78% | 25,984,200 |
| Aug 13, 2026 | 6.73 | 6.85 | 6.61 | 6.62 | 6.62 | -1.49% | 13,861,906 |
| Aug 12, 2026 | 6.72 | 6.83 | 6.67 | 6.72 | 6.72 | - | 15,347,800 |
| Aug 11, 2026 | 6.75 | 6.86 | 6.61 | 6.72 | 6.72 | -0.44% | 28,385,300 |