Skip to main content
Solbar Ningbo Protein Technology Co., Ltd. (SHA:603231)
China flag China · Delayed Price · Currency is CNY
18.83
+0.42 (2.28%)
Mar 10, 2026, 3:00 PM CST

SHA:603231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.4418.8818.3718.8318.832.28%2,094,651
Mar 9, 202618.3718.6518.3218.4118.41-0.54%2,550,220
Mar 6, 202618.1518.6318.0918.5118.511.93%2,921,464
Mar 5, 202618.3018.4818.0818.1618.16-0.22%2,185,100
Mar 4, 202618.1018.4418.0618.2018.20-0.93%2,352,500
Mar 3, 202618.6819.0418.3318.3718.37-1.66%3,345,501
Mar 2, 202619.0319.1518.5618.6818.68-2.81%3,296,564
Feb 27, 202619.2119.3019.1019.2219.220.05%1,573,803
Feb 26, 202619.1819.3619.0319.2119.210.16%2,303,394
Feb 25, 202619.0219.3719.0019.1819.180.63%2,966,333
Feb 24, 202618.7119.0818.7119.0619.061.87%3,005,200
Feb 13, 202618.7818.8818.6618.7118.710.05%3,320,460
Feb 12, 202619.6019.7118.5618.7018.70-5.56%8,193,810
Feb 11, 202619.7519.8719.6119.8019.73-0.30%2,207,500
Feb 10, 202619.8819.9419.7319.8619.79-0.25%1,967,200
Feb 9, 202620.0520.1319.8019.9119.84-0.25%3,009,500
Feb 6, 202619.8520.1819.7119.9619.89-0.20%4,184,700
Feb 5, 202619.4820.3019.3720.0019.932.83%5,951,616
Feb 4, 202619.2219.6019.1819.4519.381.46%2,458,300
Feb 3, 202619.4019.5419.0019.1719.10-1.03%3,637,635
Feb 2, 202619.8519.9019.3319.3719.30-2.76%3,662,316
Jan 30, 202619.4519.9919.3319.9219.852.26%5,164,305
Jan 29, 202619.4819.6619.3019.4819.41-0.10%2,108,246
Jan 28, 202619.6319.6919.4619.5019.43-0.91%1,893,642
Jan 27, 202619.9819.9819.2819.6819.61-0.56%3,253,882
Jan 26, 202620.0020.0919.5619.7919.72-0.75%4,544,200
Jan 23, 202619.8820.1019.8619.9419.870.05%2,323,627
Jan 22, 202620.0020.1019.8019.9319.86-0.05%2,169,645
Jan 21, 202619.9019.9919.7719.9419.870.05%2,497,684
Jan 20, 202619.7019.9819.5319.9319.861.17%3,707,100
Jan 19, 202619.2819.8319.2819.7019.631.29%3,633,166
Jan 16, 202619.5719.7419.3419.4519.38-0.97%3,829,642
Jan 15, 202619.0819.9519.0319.6419.572.94%5,808,276
Jan 14, 202618.8919.2018.7919.0819.010.95%4,173,806
Jan 13, 202618.7519.0918.6518.9018.830.80%4,219,747
Jan 12, 202618.8818.8918.5818.7518.680.11%2,881,282
Jan 9, 202618.5718.7418.5018.7318.660.38%3,031,880
Jan 8, 202618.5418.7518.4618.6618.590.70%2,096,400
Jan 7, 202618.6018.6418.4618.5318.46-0.11%2,021,935
Jan 6, 202618.4818.6418.4118.5518.480.43%2,547,041
Jan 5, 202618.3218.5018.2818.4718.400.82%2,488,500
Dec 31, 202518.1218.3318.0018.3218.261.27%1,855,145
Dec 30, 202518.2518.3418.0718.0918.03-0.88%1,649,400
Dec 29, 202518.4518.5318.1618.2518.19-1.35%2,122,004
Dec 26, 202518.6718.6918.4718.5018.43-0.96%1,517,000
Dec 25, 202518.5518.6818.4918.6818.610.65%1,510,020
Dec 24, 202518.6018.6418.4518.5618.49-1,856,600
Dec 23, 202518.6118.7118.5118.5618.49-0.32%1,452,189
Dec 22, 202518.6718.7518.5418.6218.55-0.05%2,053,500
Dec 19, 202518.4918.7518.3918.6318.561.03%1,838,889
Dec 18, 202518.4018.6718.2218.4418.37-0.27%1,561,792
Dec 17, 202518.2918.5218.1818.4918.420.54%1,869,914
Dec 16, 202518.5618.7918.3718.3918.32-1.55%1,644,400
Dec 15, 202518.3718.7618.2718.6818.611.14%1,725,448
Dec 12, 202518.7318.9218.4718.4718.40-1.39%2,054,400
Dec 11, 202519.1219.2118.6618.7318.66-1.68%2,349,900
Dec 10, 202519.1319.3019.0319.0518.98-0.99%2,217,114
Dec 9, 202519.5019.5019.1619.2419.17-0.41%2,250,157
Dec 8, 202519.4119.5019.0219.3219.25-0.51%2,342,320
Dec 5, 202519.2919.4519.0719.4219.350.83%1,988,600
Dec 4, 202519.7519.9119.2519.2619.19-2.38%2,223,326
Dec 3, 202519.6319.8419.5319.7319.660.56%1,681,800
Dec 2, 202519.7319.7819.5019.6219.55-0.51%1,525,820
Dec 1, 202519.6819.9719.5519.7219.650.20%1,832,600
Nov 28, 202519.4619.7219.2819.6819.611.76%1,807,213
Nov 27, 202519.2819.5419.1819.3419.27-0.10%1,846,400
Nov 26, 202519.3519.7519.2019.3619.29-0.15%1,737,200
Nov 25, 202519.6019.6719.2819.3919.320.21%1,536,000
Nov 24, 202519.3519.7419.2319.3519.280.78%2,148,001
Nov 21, 202519.8320.1119.0919.2019.13-3.71%3,305,000
Nov 20, 202520.3220.3719.7019.9419.87-1.92%2,630,892
Nov 19, 202520.5120.8820.0020.3320.26-1.79%3,258,250
Nov 18, 202520.9821.1820.5120.7020.63-1.80%2,556,019
Nov 17, 202521.2021.4020.8821.0821.01-0.71%2,972,501
Nov 14, 202521.6222.2221.2221.2321.15-2.61%3,408,571
Nov 13, 202521.6421.9721.2421.8021.720.65%5,326,188
Nov 12, 202521.2521.7821.2221.6621.58-1.77%6,631,706
Nov 11, 202520.5722.3720.3722.0521.977.19%11,010,220
Nov 10, 202520.1920.7520.0420.5720.501.88%3,964,233
Nov 7, 202520.3520.4520.1320.1920.12-0.79%2,192,900
Nov 6, 202520.2420.3620.0220.3520.280.54%2,667,060
Nov 5, 202520.1020.5020.0220.2420.17-3,203,579
Nov 4, 202520.6520.8020.1220.2420.17-1.99%4,579,900
Nov 3, 202520.4920.7220.0320.6520.581.77%5,983,114
Oct 31, 202520.4920.5619.9620.2920.221.60%9,358,608
Oct 30, 202519.7020.2519.5819.9719.900.96%5,583,817
Oct 29, 202519.6119.9419.4319.7819.710.10%3,677,100
Oct 28, 202519.8220.1119.6619.7619.69-0.80%5,219,320
Oct 27, 202519.3120.5219.2019.9219.853.27%9,437,568
Oct 24, 202519.5319.7119.2919.2919.22-1.83%8,162,129
Oct 23, 202519.9820.3719.4919.6519.58-2.53%15,143,540
Oct 22, 202519.8120.8619.5820.1620.096.33%18,912,180
Oct 21, 202518.5818.9618.5018.9618.892.38%3,027,715
Oct 20, 202518.5318.7018.4418.5218.450.11%1,720,900
Oct 17, 202518.5718.9418.4718.5018.43-0.38%2,534,400
Oct 16, 202519.0619.0618.5518.5718.50-2.52%3,083,348
Oct 15, 202518.8019.1218.6819.0518.981.65%3,259,848
Oct 14, 202518.8919.0818.7318.7418.67-0.48%2,810,205
Oct 13, 202518.2418.8718.2118.8318.76-0.11%3,276,510
Oct 10, 202518.7219.0918.7118.8518.78-0.11%2,450,794