Skip to main content
Solbar Ningbo Protein Technology Co., Ltd. (SHA:603231)
China flag China · Delayed Price · Currency is CNY
17.88
+0.24 (1.36%)
Apr 29, 2026, 3:00 PM CST

SHA:603231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6217.9517.5517.8817.881.36%3,144,918
Apr 28, 202617.7917.9017.5817.6417.64-1.07%1,780,600
Apr 27, 202617.8017.8717.5017.8317.83-2,075,700
Apr 24, 202617.7517.8817.4817.8317.830.39%2,584,000
Apr 23, 202617.9317.9417.6317.7617.76-1.06%2,086,300
Apr 22, 202618.0818.0817.8917.9517.950.62%1,884,852
Apr 21, 202617.8718.0217.7717.8417.84-0.17%1,786,634
Apr 20, 202617.7818.3317.7117.8717.870.51%1,945,530
Apr 17, 202617.7317.8517.6217.7817.78-0.11%1,583,605
Apr 16, 202617.8117.8517.6617.8017.800.51%1,493,087
Apr 15, 202617.8317.8717.6417.7117.71-0.62%1,866,622
Apr 14, 202617.7017.9417.5817.8217.821.19%2,535,905
Apr 13, 202617.4017.6617.3017.6117.610.86%2,324,016
Apr 10, 202617.3117.5317.2117.4617.460.98%2,222,548
Apr 9, 202617.5317.7017.1517.2917.29-1.43%2,993,300
Apr 8, 202617.5117.6217.4317.5417.541.39%3,156,687
Apr 7, 202616.8517.3716.8517.3017.302.19%2,067,773
Apr 3, 202617.4217.5016.9116.9316.93-2.98%1,787,938
Apr 2, 202617.4217.6617.3317.4517.45-0.34%1,896,291
Apr 1, 202617.3317.6017.3317.5117.511.39%1,691,200
Mar 31, 202617.5917.7517.2517.2717.27-1.26%1,862,101
Mar 30, 202617.0917.5417.0217.4917.491.33%1,799,446
Mar 27, 202616.8517.3116.8517.2617.261.05%1,517,234
Mar 26, 202617.1217.4417.0117.0817.08-0.47%1,486,798
Mar 25, 202617.0817.2216.9217.1617.160.82%1,829,264
Mar 24, 202616.5717.0516.4017.0217.025.00%3,230,100
Mar 23, 202617.0417.1616.1316.2116.21-6.46%3,764,574
Mar 20, 202617.9518.0617.3317.3317.33-3.45%2,632,200
Mar 19, 202618.2818.5217.9317.9517.95-2.34%2,203,064
Mar 18, 202618.2618.4218.0118.3818.380.66%1,972,400
Mar 17, 202618.6818.8018.2218.2618.26-2.25%2,323,307
Mar 16, 202618.5918.9518.5318.6818.68-0.21%2,527,188
Mar 13, 202618.6319.1018.5818.7218.720.21%2,770,501
Mar 12, 202618.6918.8418.5318.6818.680.27%2,005,700
Mar 11, 202618.8318.8918.5118.6318.63-1.06%2,027,348
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