Ningbo Shanshan Co.,Ltd. (SHA:600884)
China
· Delayed Price · Currency is CNY 13.58
+0.17 (1.27%)
At close: Dec 5, 2025
Ningbo Shanshan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.40 | 13.70 | 13.04 | 13.58 | 13.58 | 1.27% | 64,145,610 |
| Dec 4, 2025 | 13.38 | 13.60 | 13.21 | 13.41 | 13.41 | 0.45% | 46,156,162 |
| Dec 3, 2025 | 13.24 | 13.65 | 13.24 | 13.35 | 13.35 | 0.75% | 73,544,069 |
| Dec 2, 2025 | 12.89 | 13.28 | 12.80 | 13.25 | 13.25 | 2.32% | 67,264,900 |
| Dec 1, 2025 | 13.09 | 13.26 | 12.87 | 12.95 | 12.95 | 0.62% | 58,677,990 |
| Nov 28, 2025 | 12.62 | 13.13 | 12.57 | 12.87 | 12.87 | 2.06% | 58,271,450 |
| Nov 27, 2025 | 12.24 | 12.82 | 12.23 | 12.61 | 12.61 | 3.02% | 75,987,080 |
| Nov 26, 2025 | 12.61 | 12.62 | 12.20 | 12.24 | 12.24 | -3.70% | 61,465,840 |
| Nov 25, 2025 | 12.30 | 12.74 | 12.20 | 12.71 | 12.71 | 5.74% | 80,562,910 |
| Nov 24, 2025 | 12.29 | 12.38 | 11.76 | 12.02 | 12.02 | -1.64% | 61,970,250 |
| Nov 21, 2025 | 12.84 | 12.95 | 12.22 | 12.22 | 12.22 | -6.86% | 85,029,300 |
| Nov 20, 2025 | 13.48 | 13.64 | 13.08 | 13.12 | 13.12 | -2.09% | 68,531,220 |
| Nov 19, 2025 | 13.33 | 13.82 | 13.24 | 13.40 | 13.40 | -0.37% | 71,102,140 |
| Nov 18, 2025 | 13.69 | 13.96 | 13.30 | 13.45 | 13.45 | -1.54% | 87,770,730 |
| Nov 17, 2025 | 13.47 | 13.93 | 13.46 | 13.66 | 13.66 | 0.66% | 67,029,780 |
| Nov 14, 2025 | 13.84 | 13.90 | 13.44 | 13.57 | 13.57 | -3.49% | 101,758,900 |
| Nov 13, 2025 | 13.69 | 14.28 | 13.60 | 14.06 | 14.06 | 2.85% | 161,041,500 |
| Nov 12, 2025 | 13.40 | 13.90 | 13.01 | 13.67 | 13.67 | 1.94% | 117,067,400 |
| Nov 11, 2025 | 13.19 | 13.79 | 13.17 | 13.41 | 13.41 | 1.59% | 96,642,180 |
| Nov 10, 2025 | 13.60 | 13.80 | 13.14 | 13.20 | 13.20 | -0.68% | 105,895,900 |
| Nov 7, 2025 | 12.76 | 13.47 | 12.53 | 13.29 | 13.29 | 4.15% | 116,169,300 |
| Nov 6, 2025 | 12.83 | 12.91 | 12.60 | 12.76 | 12.76 | -0.31% | 73,529,010 |
| Nov 5, 2025 | 12.10 | 13.08 | 12.00 | 12.80 | 12.80 | 5.00% | 126,537,700 |
| Nov 4, 2025 | 13.02 | 13.10 | 12.13 | 12.19 | 12.19 | -7.86% | 165,402,400 |
| Nov 3, 2025 | 13.52 | 13.60 | 13.03 | 13.23 | 13.23 | -3.78% | 99,114,630 |
| Oct 31, 2025 | 13.90 | 14.49 | 13.74 | 13.75 | 13.75 | -0.29% | 165,938,500 |
| Oct 30, 2025 | 13.48 | 14.01 | 13.42 | 13.79 | 13.79 | 2.30% | 125,231,000 |
| Oct 29, 2025 | 13.15 | 13.49 | 13.10 | 13.48 | 13.48 | 2.20% | 64,591,510 |
| Oct 28, 2025 | 13.25 | 13.44 | 12.98 | 13.19 | 13.19 | -1.20% | 61,269,020 |
| Oct 27, 2025 | 13.33 | 13.54 | 13.10 | 13.35 | 13.35 | 1.14% | 72,961,480 |
| Oct 24, 2025 | 13.00 | 13.23 | 13.00 | 13.20 | 13.20 | 0.76% | 56,717,590 |
| Oct 23, 2025 | 12.95 | 13.14 | 12.72 | 13.10 | 13.10 | 1.55% | 62,816,060 |
| Oct 22, 2025 | 13.15 | 13.32 | 12.87 | 12.90 | 12.90 | -4.16% | 76,889,600 |
| Oct 21, 2025 | 13.02 | 13.47 | 13.02 | 13.46 | 13.46 | 1.20% | 73,638,140 |
| Oct 20, 2025 | 12.55 | 13.50 | 12.51 | 13.30 | 13.30 | 7.26% | 117,627,300 |
| Oct 17, 2025 | 13.08 | 13.20 | 12.38 | 12.40 | 12.40 | -5.34% | 113,090,000 |
| Oct 16, 2025 | 13.46 | 13.70 | 13.07 | 13.10 | 13.10 | -2.60% | 73,343,500 |
| Oct 15, 2025 | 13.36 | 13.57 | 13.01 | 13.45 | 13.45 | 0.22% | 77,843,210 |
| Oct 14, 2025 | 14.39 | 14.39 | 13.30 | 13.42 | 13.42 | -6.68% | 144,260,400 |
| Oct 13, 2025 | 13.04 | 14.99 | 13.01 | 14.38 | 14.38 | 2.49% | 131,848,800 |
| Oct 10, 2025 | 15.30 | 15.30 | 14.01 | 14.03 | 14.03 | -9.89% | 196,297,700 |
| Oct 9, 2025 | 16.60 | 16.80 | 15.10 | 15.57 | 15.57 | -2.08% | 203,740,600 |
| Sep 30, 2025 | 15.13 | 16.22 | 15.13 | 15.90 | 15.90 | 5.37% | 131,007,800 |
| Sep 29, 2025 | 14.90 | 15.47 | 14.79 | 15.09 | 15.09 | 1.75% | 122,707,300 |
| Sep 26, 2025 | 14.29 | 14.96 | 14.29 | 14.83 | 14.83 | 4.07% | 135,478,000 |
| Sep 25, 2025 | 14.14 | 14.49 | 14.14 | 14.25 | 14.25 | 0.78% | 86,414,610 |
| Sep 24, 2025 | 14.12 | 14.27 | 13.70 | 14.14 | 14.14 | 0.43% | 87,800,470 |
| Sep 23, 2025 | 14.30 | 14.55 | 13.81 | 14.08 | 14.08 | -1.40% | 97,966,730 |
| Sep 22, 2025 | 14.13 | 14.56 | 14.13 | 14.28 | 14.28 | 1.06% | 100,180,300 |
| Sep 19, 2025 | 14.89 | 14.90 | 14.13 | 14.13 | 14.13 | -7.10% | 158,752,900 |
| Sep 18, 2025 | 15.31 | 15.66 | 14.89 | 15.21 | 15.21 | -1.74% | 155,948,100 |
| Sep 17, 2025 | 14.35 | 15.65 | 14.18 | 15.48 | 15.48 | 7.50% | 170,855,300 |
| Sep 16, 2025 | 14.30 | 14.78 | 14.29 | 14.40 | 14.40 | 0.63% | 135,279,400 |
| Sep 15, 2025 | 14.78 | 14.96 | 14.30 | 14.31 | 14.31 | -3.18% | 198,221,300 |
| Sep 12, 2025 | 13.44 | 14.78 | 13.35 | 14.78 | 14.78 | 9.97% | 239,552,200 |
| Sep 11, 2025 | 13.15 | 13.50 | 12.91 | 13.44 | 13.44 | 2.13% | 96,661,750 |
| Sep 10, 2025 | 13.13 | 13.33 | 12.87 | 13.16 | 13.16 | -0.45% | 129,075,100 |
| Sep 9, 2025 | 12.47 | 13.90 | 12.40 | 13.22 | 13.22 | 4.26% | 199,270,500 |
| Sep 8, 2025 | 12.39 | 12.85 | 12.09 | 12.68 | 12.68 | 3.09% | 171,384,200 |
| Sep 5, 2025 | 11.57 | 12.30 | 11.45 | 12.30 | 12.30 | 7.14% | 190,095,700 |
| Sep 4, 2025 | 11.58 | 12.09 | 11.28 | 11.48 | 11.48 | -0.61% | 125,426,900 |
| Sep 3, 2025 | 11.72 | 11.93 | 11.47 | 11.55 | 11.55 | -0.94% | 66,449,700 |
| Sep 2, 2025 | 11.97 | 12.12 | 11.61 | 11.66 | 11.66 | -2.59% | 91,424,130 |
| Sep 1, 2025 | 11.80 | 12.09 | 11.65 | 11.97 | 11.97 | 3.10% | 121,590,900 |
| Aug 29, 2025 | 11.21 | 11.77 | 11.09 | 11.61 | 11.61 | 3.48% | 104,857,500 |
| Aug 28, 2025 | 11.39 | 11.47 | 10.85 | 11.22 | 11.22 | -1.15% | 95,980,320 |
| Aug 27, 2025 | 11.67 | 11.73 | 11.35 | 11.35 | 11.35 | -2.83% | 75,427,010 |
| Aug 26, 2025 | 11.58 | 12.00 | 11.58 | 11.68 | 11.68 | 1.13% | 98,030,390 |
| Aug 25, 2025 | 11.77 | 11.85 | 11.41 | 11.55 | 11.55 | -2.28% | 100,080,100 |
| Aug 22, 2025 | 11.71 | 11.85 | 11.61 | 11.82 | 11.82 | 1.03% | 71,506,300 |
| Aug 21, 2025 | 12.09 | 12.09 | 11.66 | 11.70 | 11.70 | -3.15% | 95,242,210 |
| Aug 20, 2025 | 11.90 | 12.20 | 11.71 | 12.08 | 12.08 | 1.09% | 81,122,690 |
| Aug 19, 2025 | 11.86 | 12.06 | 11.36 | 11.95 | 11.95 | 0.84% | 120,461,200 |
| Aug 18, 2025 | 11.80 | 12.01 | 11.65 | 11.85 | 11.85 | 1.28% | 95,487,260 |
| Aug 15, 2025 | 11.70 | 11.78 | 11.56 | 11.70 | 11.70 | -0.09% | 74,290,120 |
| Aug 14, 2025 | 11.59 | 12.05 | 11.59 | 11.71 | 11.71 | 0.60% | 103,332,400 |
| Aug 13, 2025 | 11.75 | 11.95 | 11.59 | 11.64 | 11.64 | -0.43% | 112,853,200 |
| Aug 12, 2025 | 11.35 | 11.85 | 11.18 | 11.69 | 11.69 | 3.00% | 119,072,800 |
| Aug 11, 2025 | 11.25 | 11.40 | 10.92 | 11.35 | 11.35 | 2.16% | 138,852,800 |
| Aug 8, 2025 | 10.43 | 11.12 | 10.33 | 11.11 | 11.11 | 6.93% | 144,540,000 |
| Aug 7, 2025 | 10.29 | 10.44 | 10.20 | 10.39 | 10.39 | 0.39% | 57,515,610 |
| Aug 6, 2025 | 10.34 | 10.39 | 10.20 | 10.35 | 10.35 | -0.29% | 63,804,220 |
| Aug 5, 2025 | 10.64 | 10.68 | 10.34 | 10.38 | 10.38 | -2.54% | 82,779,540 |
| Aug 4, 2025 | 10.66 | 10.70 | 10.45 | 10.65 | 10.65 | - | 75,997,280 |
| Aug 1, 2025 | 10.16 | 10.84 | 10.15 | 10.65 | 10.65 | 5.97% | 160,189,400 |
| Jul 31, 2025 | 10.05 | 10.31 | 9.98 | 10.05 | 10.05 | -0.30% | 83,352,290 |
| Jul 30, 2025 | 9.93 | 10.16 | 9.93 | 10.08 | 10.08 | 1.61% | 90,149,730 |
| Jul 29, 2025 | 10.15 | 10.24 | 9.77 | 9.92 | 9.92 | -2.17% | 117,634,100 |
| Jul 28, 2025 | 10.23 | 10.32 | 10.01 | 10.14 | 10.14 | -1.84% | 102,191,500 |
| Jul 25, 2025 | 10.37 | 10.66 | 10.31 | 10.33 | 10.33 | -0.39% | 136,206,500 |
| Jul 24, 2025 | 9.91 | 10.55 | 9.88 | 10.37 | 10.37 | 5.17% | 156,457,900 |
| Jul 23, 2025 | 9.55 | 9.98 | 9.55 | 9.86 | 9.86 | 2.07% | 105,285,200 |
| Jul 22, 2025 | 9.60 | 9.82 | 9.50 | 9.66 | 9.66 | 0.73% | 78,171,000 |
| Jul 21, 2025 | 9.55 | 9.67 | 9.42 | 9.59 | 9.59 | 0.63% | 60,181,700 |
| Jul 18, 2025 | 9.55 | 9.58 | 9.44 | 9.53 | 9.53 | -0.21% | 67,268,000 |
| Jul 17, 2025 | 9.19 | 9.58 | 9.11 | 9.55 | 9.55 | 3.80% | 87,482,630 |
| Jul 16, 2025 | 9.10 | 9.40 | 9.06 | 9.20 | 9.20 | 0.77% | 60,624,840 |
| Jul 15, 2025 | 9.60 | 9.68 | 9.07 | 9.13 | 9.13 | -1.30% | 123,180,100 |
| Jul 14, 2025 | 9.35 | 9.45 | 9.18 | 9.25 | 9.25 | -1.07% | 45,272,310 |
| Jul 11, 2025 | 9.43 | 9.51 | 9.33 | 9.35 | 9.35 | -1.06% | 49,171,600 |