Ningbo Shanshan Co.,Ltd. (SHA:600884)
China
· Delayed Price · Currency is CNY 14.06
-0.15 (-1.06%)
At close: Mar 9, 2026
Ningbo Shanshan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.85 | 14.09 | 13.52 | 14.06 | 14.06 | -1.06% | 90,749,460 |
| Mar 6, 2026 | 14.45 | 14.56 | 13.98 | 14.21 | 14.21 | -0.42% | 77,706,423 |
| Mar 5, 2026 | 14.20 | 14.47 | 14.18 | 14.27 | 14.27 | 2.51% | 84,967,609 |
| Mar 4, 2026 | 13.98 | 14.38 | 13.85 | 13.92 | 13.92 | -2.66% | 94,073,000 |
| Mar 3, 2026 | 15.14 | 15.21 | 14.16 | 14.30 | 14.30 | -5.55% | 153,078,400 |
| Mar 2, 2026 | 14.91 | 15.34 | 14.86 | 15.14 | 15.14 | 0.33% | 132,110,400 |
| Feb 27, 2026 | 15.02 | 15.13 | 14.76 | 15.09 | 15.09 | 0.60% | 122,566,500 |
| Feb 26, 2026 | 15.13 | 15.35 | 14.82 | 15.00 | 15.00 | -0.86% | 192,531,667 |
| Feb 25, 2026 | 13.74 | 15.13 | 13.65 | 15.13 | 15.13 | 10.04% | 244,764,709 |
| Feb 24, 2026 | 14.09 | 14.18 | 13.68 | 13.75 | 13.75 | -0.58% | 106,854,763 |
| Feb 13, 2026 | 14.35 | 14.38 | 13.82 | 13.83 | 13.83 | -3.96% | 134,589,500 |
| Feb 12, 2026 | 15.06 | 15.16 | 14.29 | 14.40 | 14.40 | -5.14% | 209,520,000 |
| Feb 11, 2026 | 15.12 | 15.76 | 15.06 | 15.18 | 15.18 | 0.40% | 209,706,800 |
| Feb 10, 2026 | 16.00 | 16.28 | 15.05 | 15.12 | 15.12 | -4.36% | 391,052,800 |
| Feb 9, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 10.02% | 20,046,174 |
| Feb 6, 2026 | 12.97 | 14.37 | 12.94 | 14.37 | 14.37 | 10.03% | 180,611,200 |
| Feb 5, 2026 | 13.01 | 13.26 | 12.93 | 13.06 | 13.06 | -0.61% | 29,578,080 |
| Feb 4, 2026 | 12.93 | 13.17 | 12.81 | 13.14 | 13.14 | 1.15% | 37,074,410 |
| Feb 3, 2026 | 12.85 | 13.04 | 12.82 | 12.99 | 12.99 | 1.17% | 35,692,180 |
| Feb 2, 2026 | 13.18 | 13.23 | 12.81 | 12.84 | 12.84 | -0.23% | 50,255,800 |
| Jan 30, 2026 | 13.10 | 13.11 | 12.66 | 12.87 | 12.87 | -2.20% | 58,021,980 |
| Jan 29, 2026 | 13.25 | 13.35 | 13.12 | 13.16 | 13.16 | -1.13% | 50,672,076 |
| Jan 28, 2026 | 13.29 | 13.41 | 13.15 | 13.31 | 13.31 | -1.48% | 62,218,470 |
| Jan 27, 2026 | 13.88 | 14.02 | 13.21 | 13.51 | 13.51 | -2.95% | 115,676,500 |
| Jan 26, 2026 | 14.06 | 14.19 | 13.85 | 13.92 | 13.92 | -0.93% | 73,563,030 |
| Jan 23, 2026 | 13.57 | 14.08 | 13.54 | 14.05 | 14.05 | 3.54% | 129,147,589 |
| Jan 22, 2026 | 14.05 | 14.10 | 13.42 | 13.57 | 13.57 | -2.37% | 102,028,182 |
| Jan 21, 2026 | 13.45 | 14.20 | 13.36 | 13.90 | 13.90 | 3.12% | 112,330,326 |
| Jan 20, 2026 | 14.20 | 14.40 | 13.10 | 13.48 | 13.48 | -5.07% | 139,956,400 |
| Jan 19, 2026 | 14.02 | 14.34 | 13.85 | 14.20 | 14.20 | 1.28% | 76,274,742 |
| Jan 16, 2026 | 13.78 | 14.69 | 13.70 | 14.02 | 14.02 | 2.71% | 150,239,500 |
| Jan 15, 2026 | 13.30 | 13.65 | 13.25 | 13.65 | 13.65 | 2.40% | 82,107,710 |
| Jan 14, 2026 | 13.18 | 13.62 | 13.11 | 13.33 | 13.33 | 0.83% | 102,094,000 |
| Jan 13, 2026 | 13.34 | 13.44 | 13.02 | 13.22 | 13.22 | -0.83% | 81,628,500 |
| Jan 12, 2026 | 13.82 | 13.85 | 13.25 | 13.33 | 13.33 | -3.82% | 138,406,692 |
| Jan 9, 2026 | 14.15 | 14.15 | 13.69 | 13.86 | 13.86 | -1.00% | 84,281,950 |
| Jan 8, 2026 | 13.28 | 14.09 | 13.25 | 14.00 | 14.00 | 4.56% | 129,351,000 |
| Jan 7, 2026 | 13.53 | 13.72 | 13.25 | 13.39 | 13.39 | -1.18% | 66,506,170 |
| Jan 6, 2026 | 13.47 | 13.69 | 13.42 | 13.55 | 13.55 | 0.74% | 64,142,060 |
| Jan 5, 2026 | 13.50 | 13.52 | 13.24 | 13.45 | 13.45 | -0.44% | 56,341,070 |
| Dec 31, 2025 | 13.64 | 13.72 | 13.43 | 13.51 | 13.51 | -0.81% | 43,276,330 |
| Dec 30, 2025 | 13.42 | 13.75 | 13.20 | 13.62 | 13.62 | 1.11% | 55,449,490 |
| Dec 29, 2025 | 13.75 | 13.75 | 13.40 | 13.47 | 13.47 | -2.04% | 55,005,960 |
| Dec 26, 2025 | 13.55 | 13.88 | 13.46 | 13.75 | 13.75 | 1.33% | 71,760,520 |
| Dec 25, 2025 | 13.65 | 13.68 | 13.40 | 13.57 | 13.57 | -0.95% | 46,323,800 |
| Dec 24, 2025 | 13.64 | 13.76 | 13.51 | 13.70 | 13.70 | 0.59% | 41,658,529 |
| Dec 23, 2025 | 13.70 | 13.84 | 13.46 | 13.62 | 13.62 | -1.16% | 54,595,760 |
| Dec 22, 2025 | 14.25 | 14.29 | 13.62 | 13.78 | 13.78 | -1.92% | 87,612,040 |
| Dec 19, 2025 | 13.52 | 14.28 | 13.51 | 14.05 | 14.05 | 4.31% | 120,539,075 |
| Dec 18, 2025 | 13.20 | 13.55 | 13.05 | 13.47 | 13.47 | 1.58% | 54,202,090 |
| Dec 17, 2025 | 12.96 | 13.33 | 12.95 | 13.26 | 13.26 | 2.39% | 41,843,220 |
| Dec 16, 2025 | 13.40 | 13.40 | 12.85 | 12.95 | 12.95 | -3.50% | 51,759,470 |
| Dec 15, 2025 | 13.47 | 13.93 | 13.35 | 13.42 | 13.42 | 0.90% | 73,113,610 |
| Dec 12, 2025 | 13.20 | 13.36 | 12.88 | 13.30 | 13.30 | 0.45% | 51,505,820 |
| Dec 11, 2025 | 13.50 | 13.59 | 13.22 | 13.24 | 13.24 | -1.93% | 46,056,920 |
| Dec 10, 2025 | 13.30 | 13.54 | 13.21 | 13.50 | 13.50 | 1.20% | 41,459,810 |
| Dec 9, 2025 | 13.52 | 13.52 | 13.15 | 13.34 | 13.34 | -0.07% | 34,963,030 |
| Dec 8, 2025 | 13.58 | 13.67 | 13.29 | 13.35 | 13.35 | -1.69% | 56,324,470 |
| 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 |