Skip to main content
Ningbo Xusheng Group Co., Ltd. (SHA:603305)
China flag China · Delayed Price · Currency is CNY
15.45
-0.16 (-1.02%)
At close: Mar 9, 2026

Ningbo Xusheng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2715.5014.8815.4515.45-1.02%32,111,100
Mar 6, 202615.4915.7015.4015.6115.61-18,945,197
Mar 5, 202615.9015.9515.4515.6115.610.06%25,334,137
Mar 4, 202615.6315.9815.4815.6015.60-1.58%29,049,130
Mar 3, 202616.7916.9915.8115.8515.85-5.09%43,588,050
Mar 2, 202616.8817.0716.6016.7016.70-2.85%35,401,740
Feb 27, 202616.9217.3216.8517.1917.191.06%23,913,930
Feb 26, 202617.2417.3016.9517.0117.01-1.33%37,965,590
Feb 25, 202617.1517.4417.0117.2417.240.52%21,629,410
Feb 24, 202617.6417.6517.1317.1517.15-0.69%25,901,840
Feb 13, 202617.6817.7817.2417.2717.27-1.99%30,798,970
Feb 12, 202617.5017.8417.4817.6217.620.17%24,224,439
Feb 11, 202617.6817.8717.5017.5917.59-0.73%21,678,863
Feb 10, 202618.0718.1017.6617.7217.72-1.88%28,181,300
Feb 9, 202618.3818.3817.8518.0618.060.78%27,556,830
Feb 6, 202617.3018.4817.3017.9217.920.79%38,056,780
Feb 5, 202618.3618.3617.6817.7817.78-3.79%32,932,200
Feb 4, 202618.7719.1018.3018.4818.48-2.07%36,998,430
Feb 3, 202618.0019.3217.7018.8718.876.13%60,741,828
Feb 2, 202617.9118.4317.7617.7817.78-0.67%44,746,350
Jan 30, 202617.9418.2217.3317.9017.90-1.27%44,639,320
Jan 29, 202618.8118.8918.0818.1318.13-4.07%46,654,810
Jan 28, 202619.5519.5718.5018.9018.90-1.92%51,627,190
Jan 27, 202619.2919.6318.8219.2719.27-0.36%59,240,643
Jan 26, 202621.5021.6519.3319.3419.34-9.96%116,153,900
Jan 23, 202620.6221.7520.3121.4821.486.02%127,934,800
Jan 22, 202618.5020.2618.5020.2620.269.99%86,189,730
Jan 21, 202618.3018.8418.2618.4218.42-0.43%45,316,960
Jan 20, 202619.2019.5618.2418.5018.50-4.10%78,116,190
Jan 19, 202619.5419.8818.9819.2919.29-1.33%68,997,190
Jan 16, 202619.5019.9419.0719.5519.552.04%90,546,940
Jan 15, 202620.1820.1918.9119.1619.16-5.52%99,327,800
Jan 14, 202621.0121.4019.7920.2820.28-3.47%150,634,500
Jan 13, 202622.0622.4519.8021.0121.01-224,467,700
Jan 12, 202621.0121.0120.1421.0121.0110.00%135,731,989
Jan 9, 202617.8019.1017.7619.1019.1010.02%73,053,227
Jan 8, 202616.4517.8016.3417.3617.365.60%106,388,300
Jan 7, 202616.6616.8316.2216.4416.44-2.78%71,688,240
Jan 6, 202617.0017.1616.5016.9116.913.11%95,126,660
Jan 5, 202616.2016.9416.0216.4016.401.36%78,415,560
Dec 31, 202516.6016.7715.9516.1816.18-3.35%82,798,040
Dec 30, 202516.3217.1316.0416.7416.742.57%119,154,800
Dec 29, 202516.4317.5016.2816.3216.320.06%134,040,900
Dec 26, 202515.4916.5715.2216.3116.316.05%182,114,600
Dec 25, 202514.0015.3813.8815.3815.3810.01%103,983,400
Dec 24, 202514.3014.3013.9213.9813.98-4.12%78,371,600
Dec 23, 202516.0216.0214.2114.5814.580.14%146,853,100
Dec 18, 202513.9614.7813.9014.5614.563.34%54,957,240
Dec 17, 202513.8314.1513.7514.0914.091.59%30,536,010
Dec 16, 202514.5014.5013.8313.8713.87-3.34%38,089,440
Dec 15, 202514.1014.5914.0814.3514.351.13%41,155,510
Dec 12, 202514.1514.3013.9614.1914.190.07%32,833,530
Dec 11, 202514.3114.5314.1814.1814.18-0.42%44,238,590
Dec 10, 202513.5214.3313.5214.2414.244.63%60,403,420
Dec 9, 202513.6013.7913.5213.6113.61-0.51%18,458,960
Dec 8, 202513.7413.7613.5313.6813.68-23,568,890
Dec 5, 202513.3313.7913.2913.6813.682.09%35,359,110
Dec 4, 202513.6013.7313.1613.4013.400.37%33,455,920
Dec 3, 202513.3013.4813.2713.3513.350.38%19,164,672
Dec 2, 202513.4813.4913.2213.3013.30-1.70%18,414,510
Dec 1, 202513.3913.5913.3113.5313.531.12%21,021,290
Nov 28, 202513.3613.4113.1313.3813.38-0.22%25,704,810
Nov 27, 202512.9113.5312.8413.4113.414.20%55,070,873
Nov 26, 202512.7613.0712.6812.8712.870.39%20,865,600
Nov 25, 202512.9213.0412.7612.8212.821.10%24,807,360
Nov 24, 202512.6712.8012.4312.6812.680.48%29,836,300
Nov 21, 202512.8613.0712.6212.6212.62-3.30%31,850,260
Nov 20, 202513.4013.4913.0113.0513.05-2.03%25,386,160
Nov 19, 202513.6613.7013.1413.3213.32-2.35%30,917,780
Nov 18, 202513.8013.9213.5813.6413.64-1.09%19,039,830
Nov 17, 202513.6813.8213.5213.7913.79-0.86%22,915,210
Nov 14, 202514.0714.1613.9013.9113.91-2.04%22,095,380
Nov 13, 202513.9514.4413.8614.2014.201.21%30,835,600
Nov 12, 202514.4714.5813.9014.0314.03-2.97%34,600,020
Nov 11, 202514.2114.6714.2114.4614.461.69%41,003,250
Nov 10, 202514.5514.6314.1314.2214.22-2.67%45,295,220
Nov 7, 202514.8914.8914.4214.6114.61-1.88%41,844,240
Nov 6, 202514.4014.9514.3114.8914.894.05%53,586,510
Nov 5, 202514.1814.4114.1114.3114.31-0.62%24,242,300
Nov 4, 202514.8514.8714.3014.4014.40-3.29%39,516,890
Nov 3, 202515.0615.1614.6614.8914.89-0.93%37,178,790
Oct 31, 202514.7815.4314.7815.0315.032.18%53,449,850
Oct 30, 202515.0015.0214.6514.7114.71-1.87%41,326,420
Oct 29, 202514.8315.1014.7514.9914.991.15%30,959,100
Oct 28, 202515.0515.1814.6914.8214.82-1.53%39,171,970
Oct 27, 202514.9515.1414.6515.0515.051.35%35,568,270
Oct 24, 202514.6815.0214.5414.8514.851.37%32,460,780
Oct 23, 202514.8814.9314.4014.6514.65-2.46%32,773,930
Oct 22, 202514.9815.3814.8315.0215.020.07%32,092,330
Oct 21, 202514.8915.0914.6815.0115.011.21%33,585,100
Oct 20, 202515.1015.2914.7514.8314.830.34%34,012,170
Oct 17, 202515.4015.4714.6414.7814.78-6.22%47,359,310
Oct 16, 202516.0016.0915.6915.7615.76-3.73%34,059,320
Oct 15, 202515.6516.5415.4216.3716.374.67%47,023,660
Oct 14, 202516.6016.6615.5615.6415.64-4.63%35,771,300
Oct 13, 202516.3016.7016.0816.4016.40-5.69%48,622,370
Oct 10, 202518.2518.6817.3417.3917.39-2.25%47,061,260
Oct 9, 202518.3218.3217.7717.7917.79-1.98%40,582,380
Sep 30, 202518.6218.6918.1018.1518.15-3.46%52,464,680
Sep 29, 202518.7019.4518.5418.8018.80-66,059,740