Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China · Delayed Price · Currency is CNY 5.29
+0.27 (5.38%)
Jul 31, 2026, 3:04 PM CST
SHE:300163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8.03 | 8.03 | 6.58 | 7.07 | 7.07 | -13.25% | 82,450,454 |
| Jul 7, 2026 | 7.84 | 8.33 | 7.40 | 8.15 | 8.15 | 2.13% | 80,493,319 |
| Jul 6, 2026 | 7.78 | 8.56 | 7.78 | 7.98 | 7.98 | 6.40% | 99,270,800 |
| Jul 3, 2026 | 7.20 | 7.76 | 6.85 | 7.50 | 7.50 | 15.92% | 120,309,091 |
| Jul 2, 2026 | 5.41 | 6.47 | 5.40 | 6.47 | 6.47 | 20.04% | 34,929,960 |
| Jul 1, 2026 | 5.36 | 5.56 | 5.26 | 5.39 | 5.39 | 0.94% | 16,938,403 |
| Jun 30, 2026 | 5.42 | 5.42 | 5.19 | 5.34 | 5.34 | -0.74% | 18,267,900 |
| Jun 29, 2026 | 5.59 | 5.66 | 5.22 | 5.38 | 5.38 | -4.61% | 23,205,100 |
| Jun 26, 2026 | 5.81 | 5.87 | 5.62 | 5.64 | 5.64 | -3.26% | 20,981,001 |
| Jun 25, 2026 | 6.19 | 6.38 | 5.78 | 5.83 | 5.83 | -5.05% | 28,805,580 |
| Jun 24, 2026 | 6.27 | 6.37 | 5.85 | 6.14 | 6.14 | -2.85% | 28,928,060 |
| Jun 23, 2026 | 6.18 | 6.47 | 6.10 | 6.32 | 6.32 | 1.94% | 28,487,200 |
| Jun 22, 2026 | 6.23 | 6.44 | 6.02 | 6.20 | 6.20 | -1.43% | 27,107,246 |
| Jun 18, 2026 | 6.25 | 6.34 | 6.13 | 6.29 | 6.29 | -0.94% | 20,374,090 |
| Jun 17, 2026 | 6.30 | 6.50 | 6.03 | 6.35 | 6.35 | 0.32% | 30,913,300 |
| Jun 16, 2026 | 6.00 | 6.50 | 5.93 | 6.33 | 6.33 | 4.98% | 35,115,000 |
| Jun 15, 2026 | 6.27 | 6.30 | 5.90 | 6.03 | 6.03 | -3.05% | 30,818,500 |
| Jun 12, 2026 | 6.38 | 6.44 | 6.16 | 6.22 | 6.22 | -1.74% | 23,530,100 |
| Jun 11, 2026 | 6.39 | 6.58 | 6.16 | 6.33 | 6.33 | -2.16% | 31,960,300 |
| Jun 10, 2026 | 6.87 | 6.89 | 6.32 | 6.47 | 6.47 | -6.77% | 50,750,500 |
| Jun 9, 2026 | 6.58 | 7.30 | 6.54 | 6.94 | 6.94 | 7.76% | 78,682,213 |
| Jun 8, 2026 | 6.33 | 6.56 | 6.19 | 6.44 | 6.44 | 0.47% | 35,046,400 |
| Jun 5, 2026 | 6.25 | 6.57 | 6.20 | 6.41 | 6.41 | 2.23% | 38,443,800 |
| Jun 4, 2026 | 6.32 | 6.43 | 6.11 | 6.27 | 6.27 | -2.49% | 36,051,400 |
| Jun 3, 2026 | 6.29 | 6.51 | 6.20 | 6.43 | 6.43 | 1.42% | 34,595,290 |
| Jun 2, 2026 | 6.36 | 6.59 | 6.25 | 6.34 | 6.34 | 2.26% | 39,704,000 |
| Jun 1, 2026 | 6.42 | 6.60 | 6.13 | 6.20 | 6.20 | -4.02% | 42,666,100 |
| May 29, 2026 | 6.40 | 6.65 | 6.31 | 6.46 | 6.46 | 3.19% | 50,161,600 |
| 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 |