Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China · Delayed Price · Currency is CNY 6.77
+0.08 (1.20%)
Sep 16, 2026, 3:04 PM CST
SHE:300163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.40 | 6.77 | 6.28 | 6.75 | 6.75 | 4.81% | 29,335,992 |
| Aug 7, 2026 | 6.36 | 6.66 | 6.17 | 6.44 | 6.44 | 1.90% | 29,714,612 |
| Aug 6, 2026 | 6.28 | 6.36 | 6.16 | 6.32 | 6.32 | 1.61% | 26,275,050 |
| Aug 5, 2026 | 6.25 | 6.33 | 6.12 | 6.22 | 6.22 | 0.81% | 31,607,012 |
| Aug 4, 2026 | 5.82 | 6.23 | 5.66 | 6.17 | 6.17 | 8.06% | 43,266,200 |
| Aug 3, 2026 | 5.36 | 5.96 | 5.36 | 5.71 | 5.71 | 7.94% | 43,807,400 |
| Jul 31, 2026 | 5.12 | 5.39 | 5.06 | 5.29 | 5.29 | 5.38% | 36,768,900 |
| Jul 30, 2026 | 5.18 | 5.30 | 5.01 | 5.02 | 5.02 | -2.14% | 35,426,900 |
| Jul 29, 2026 | 4.95 | 5.29 | 4.95 | 5.13 | 5.13 | 3.43% | 38,395,700 |
| Jul 28, 2026 | 4.90 | 5.08 | 4.88 | 4.96 | 4.96 | 0.20% | 22,747,300 |
| Jul 27, 2026 | 4.74 | 4.96 | 4.65 | 4.95 | 4.95 | 5.10% | 25,438,300 |
| Jul 24, 2026 | 4.93 | 4.97 | 4.68 | 4.71 | 4.71 | -7.28% | 27,611,600 |
| Jul 23, 2026 | 4.78 | 5.30 | 4.78 | 5.08 | 5.08 | 4.74% | 35,412,900 |
| Jul 22, 2026 | 4.70 | 4.96 | 4.70 | 4.85 | 4.85 | 1.04% | 33,006,150 |
| Jul 21, 2026 | 4.81 | 4.87 | 4.16 | 4.80 | 4.80 | - | 57,217,200 |
| Jul 20, 2026 | 5.60 | 5.69 | 4.75 | 4.80 | 4.80 | -17.10% | 72,332,400 |
| Jul 17, 2026 | 5.55 | 6.40 | 5.52 | 5.79 | 5.79 | -0.34% | 75,402,000 |
| Jul 16, 2026 | 5.58 | 6.34 | 5.50 | 5.81 | 5.81 | 4.50% | 63,405,400 |
| Jul 15, 2026 | 5.71 | 5.94 | 5.52 | 5.56 | 5.56 | -2.63% | 34,701,800 |
| Jul 14, 2026 | 6.01 | 6.25 | 5.65 | 5.71 | 5.71 | -1.21% | 35,280,700 |
| Jul 13, 2026 | 6.21 | 6.28 | 5.75 | 5.78 | 5.78 | -8.11% | 34,980,880 |
| Jul 10, 2026 | 6.50 | 6.58 | 6.12 | 6.29 | 6.29 | -3.23% | 50,181,290 |
| Jul 9, 2026 | 6.80 | 7.02 | 6.43 | 6.50 | 6.50 | -8.06% | 58,804,079 |