Skip to main content
Ningbo Shanshan Co.,Ltd. (SHA:600884)
China flag China · Delayed Price · Currency is CNY
16.90
+1.14 (7.23%)
Apr 29, 2026, 3:00 PM CST

Ningbo Shanshan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5316.5815.4216.40-4.06%137,034,331
Apr 28, 202615.9416.1215.6015.7615.76-1.13%113,828,500
Apr 27, 202615.1316.5815.0915.9415.945.42%189,903,700
Apr 24, 202614.9615.2814.7215.1215.121.07%98,754,200
Apr 23, 202615.5015.5014.6614.9614.96-1.32%120,030,400
Apr 22, 202615.0515.7415.0515.1615.162.43%150,649,900
Apr 21, 202614.4815.0314.1214.8014.802.35%127,948,600
Apr 20, 202614.7514.9114.3714.4614.46-1.63%89,175,530
Apr 17, 202614.7515.5814.6314.7014.70-0.34%128,633,400
Apr 16, 202615.0915.1814.1414.7514.75-3.22%177,010,800
Apr 15, 202615.4115.6515.0515.2415.24-1.23%120,193,400
Apr 14, 202615.2415.5015.1015.4315.431.71%135,753,400
Apr 13, 202614.8015.2514.6615.1715.172.43%131,323,600
Apr 10, 202614.0215.0914.0214.8114.815.79%154,964,456
Apr 9, 202613.5114.3313.4214.0014.002.41%94,602,720
Apr 8, 202613.3013.6813.2213.6713.674.83%79,623,670
Apr 7, 202613.0513.1612.9213.0413.040.23%31,051,660
Apr 3, 202613.1913.3012.8413.0113.01-0.99%41,920,010
Apr 2, 202613.3413.4413.0813.1413.14-2.01%47,922,430
Apr 1, 202613.4813.5813.2113.4113.411.06%43,877,610
Mar 31, 202613.6513.6713.2313.2713.27-3.28%59,522,280
Mar 30, 202613.5013.8513.4513.7213.720.59%66,621,850
Mar 27, 202613.0813.7213.0313.6413.642.71%90,271,420
Mar 26, 202613.2913.6713.2013.2813.28-0.67%68,508,410
Mar 25, 202613.2013.4613.1013.3713.371.52%67,657,070
Mar 24, 202613.1513.2912.7213.1713.171.86%64,749,680
Mar 23, 202613.3313.5712.8512.9312.93-4.29%88,671,768
Mar 20, 202613.5013.9213.4213.5113.510.67%86,973,590
Mar 19, 202613.6013.7213.3513.4213.42-2.96%72,651,450
Mar 18, 202613.8913.9513.6213.8313.83-0.58%63,663,995
Mar 17, 202614.4814.6313.9013.9113.91-3.94%92,364,160
Mar 16, 202614.7414.8714.3614.4814.48-0.48%110,555,300
Mar 13, 202614.2614.9814.2614.5514.551.96%145,067,100
Mar 12, 202614.2714.4914.1214.2714.27-0.63%73,192,415
Mar 11, 202614.2014.5414.1114.3614.361.13%105,634,200
Mar 10, 202614.1514.4414.1214.2014.201.00%74,275,350
Mar 9, 202613.8514.0913.5214.0614.06-1.06%90,749,460
Mar 6, 202614.4514.5613.9814.2114.21-0.42%77,706,423
Mar 5, 202614.2014.4714.1814.2714.272.51%84,967,609
Mar 4, 202613.9814.3813.8513.9213.92-2.66%94,073,000
Mar 3, 202615.1415.2114.1614.3014.30-5.55%153,078,400
Mar 2, 202614.9115.3414.8615.1415.140.33%132,110,400
Feb 27, 202615.0215.1314.7615.0915.090.60%122,566,500
Feb 26, 202615.1315.3514.8215.0015.00-0.86%192,531,667
Feb 25, 202613.7415.1313.6515.1315.1310.04%244,764,709
Feb 24, 202614.0914.1813.6813.7513.75-0.58%106,854,763
Feb 13, 202614.3514.3813.8213.8313.83-3.96%134,589,500
Feb 12, 202615.0615.1614.2914.4014.40-5.14%209,520,000
Feb 11, 202615.1215.7615.0615.1815.180.40%209,706,800
Feb 10, 202616.0016.2815.0515.1215.12-4.36%391,052,800
Feb 9, 202615.8115.8115.8115.8115.8110.02%20,046,174
Feb 6, 202612.9714.3712.9414.3714.3710.03%180,611,200
Feb 5, 202613.0113.2612.9313.0613.06-0.61%29,578,080
Feb 4, 202612.9313.1712.8113.1413.141.15%37,074,410
Feb 3, 202612.8513.0412.8212.9912.991.17%35,692,180
Feb 2, 202613.1813.2312.8112.8412.84-0.23%50,255,800
Jan 30, 202613.1013.1112.6612.8712.87-2.20%58,021,980
Jan 29, 202613.2513.3513.1213.1613.16-1.13%50,672,076
Jan 28, 202613.2913.4113.1513.3113.31-1.48%62,218,470
Jan 27, 202613.8814.0213.2113.5113.51-2.95%115,676,500
Jan 26, 202614.0614.1913.8513.9213.92-0.93%73,563,030
Jan 23, 202613.5714.0813.5414.0514.053.54%129,147,589
Jan 22, 202614.0514.1013.4213.5713.57-2.37%102,028,182
Jan 21, 202613.4514.2013.3613.9013.903.12%112,330,326
Jan 20, 202614.2014.4013.1013.4813.48-5.07%139,956,400
Jan 19, 202614.0214.3413.8514.2014.201.28%76,274,742
Jan 16, 202613.7814.6913.7014.0214.022.71%150,239,500
Jan 15, 202613.3013.6513.2513.6513.652.40%82,107,710
Jan 14, 202613.1813.6213.1113.3313.330.83%102,094,000
Jan 13, 202613.3413.4413.0213.2213.22-0.83%81,628,500
Jan 12, 202613.8213.8513.2513.3313.33-3.82%138,406,692
Jan 9, 202614.1514.1513.6913.8613.86-1.00%84,281,950
Jan 8, 202613.2814.0913.2514.0014.004.56%129,351,000
Jan 7, 202613.5313.7213.2513.3913.39-1.18%66,506,170
Jan 6, 202613.4713.6913.4213.5513.550.74%64,142,060
Jan 5, 202613.5013.5213.2413.4513.45-0.44%56,341,070
Dec 31, 202513.6413.7213.4313.5113.51-0.81%43,276,330
Dec 30, 202513.4213.7513.2013.6213.621.11%55,449,490
Dec 29, 202513.7513.7513.4013.4713.47-2.04%55,005,960
Dec 26, 202513.5513.8813.4613.7513.751.33%71,760,520
Dec 25, 202513.6513.6813.4013.5713.57-0.95%46,323,800
Dec 24, 202513.6413.7613.5113.7013.700.59%41,658,529
Dec 23, 202513.7013.8413.4613.6213.62-1.16%54,595,760
Dec 22, 202514.2514.2913.6213.7813.78-1.92%87,612,040
Dec 19, 202513.5214.2813.5114.0514.054.31%120,539,075
Dec 18, 202513.2013.5513.0513.4713.471.58%54,202,090
Dec 17, 202512.9613.3312.9513.2613.262.39%41,843,220
Dec 16, 202513.4013.4012.8512.9512.95-3.50%51,759,470
Dec 15, 202513.4713.9313.3513.4213.420.90%73,113,610
Dec 12, 202513.2013.3612.8813.3013.300.45%51,505,820
Dec 11, 202513.5013.5913.2213.2413.24-1.93%46,056,920
Dec 10, 202513.3013.5413.2113.5013.501.20%41,459,810
Dec 9, 202513.5213.5213.1513.3413.34-0.07%34,963,030
Dec 8, 202513.5813.6713.2913.3513.35-1.69%56,324,470
Dec 5, 202513.4013.7013.0413.5813.581.27%64,145,610
Dec 4, 202513.3813.6013.2113.4113.410.45%46,156,162
Dec 3, 202513.2413.6513.2413.3513.350.75%73,544,069
Dec 2, 202512.8913.2812.8013.2513.252.32%67,264,900
Dec 1, 202513.0913.2612.8712.9512.950.62%58,677,990
Nov 28, 202512.6213.1312.5712.8712.872.06%58,271,450