Skip to main content
Ningbo Shimao Energy Co.,Ltd (SHA:605028)
China flag China · Delayed Price · Currency is CNY
29.00
+0.02 (0.07%)
Mar 10, 2026, 10:15 AM CST

SHA:605028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.4129.4828.1828.9828.981.19%4,999,100
Mar 6, 202627.4928.7427.4328.6428.643.10%3,689,500
Mar 5, 202627.5928.2627.2727.7827.782.09%3,200,773
Mar 4, 202627.9028.6026.9827.2127.21-2.23%4,282,573
Mar 3, 202627.3328.4527.3327.8327.831.68%4,468,273
Mar 2, 202627.7527.9227.1227.3727.37-1.97%2,197,100
Feb 27, 202627.7928.2027.5027.9227.920.50%2,436,200
Feb 26, 202627.3727.7827.0427.7827.782.13%2,848,900
Feb 25, 202626.8027.4826.5727.2027.201.30%2,968,800
Feb 24, 202627.2127.2126.8026.8526.85-0.04%1,269,700
Feb 13, 202627.1727.3726.8026.8626.86-1.76%1,668,950
Feb 12, 202627.2527.4926.9727.3427.341.00%1,506,800
Feb 11, 202626.9827.5026.9527.0727.07-0.04%1,348,000
Feb 10, 202627.9027.9126.9827.0827.08-2.97%2,653,300
Feb 9, 202626.9528.3126.8327.9127.914.61%5,215,700
Feb 6, 202626.6427.0626.1926.6826.680.76%1,405,300
Feb 5, 202626.7026.9326.3526.4826.48-0.86%1,071,400
Feb 4, 202626.8926.8926.3626.7126.710.30%1,536,800
Feb 3, 202626.3526.7826.2426.6326.632.19%2,098,300
Feb 2, 202626.6026.6626.0526.0626.06-1.77%1,878,900
Jan 30, 202625.7926.5525.6926.5326.532.91%2,617,900
Jan 29, 202626.0026.2725.7025.7825.78-1.30%2,134,000
Jan 28, 202626.9826.9826.1026.1226.12-2.68%2,521,200
Jan 27, 202627.1127.4326.5026.8426.84-1.18%2,009,173
Jan 26, 202627.4527.4726.6027.1627.16-1.02%3,566,600
Jan 23, 202628.0328.0427.2427.4427.44-2.52%5,292,600
Jan 22, 202627.6528.4827.2028.1528.151.85%6,586,873
Jan 21, 202626.9828.0326.0727.6427.64-2.37%8,896,700
Jan 20, 202628.3128.5028.3128.3128.31-10.01%5,572,400
Jan 19, 202631.4631.4631.4631.4631.46-9.99%345,000
Jan 9, 202632.0035.5031.2534.9534.958.20%10,024,400
Jan 8, 202629.5032.3029.4732.3032.3010.01%6,315,200
Jan 7, 202628.9429.6528.4029.3629.361.24%3,811,800
Jan 6, 202629.2029.9428.7129.0029.00-0.68%3,219,700
Jan 5, 202629.5230.3828.9929.2029.20-1.15%3,957,100
Dec 31, 202531.7632.6029.3029.5429.54-3.18%7,502,250
Dec 30, 202527.7530.5127.3130.5130.519.99%5,375,000
Dec 29, 202527.6928.2027.3027.7427.740.84%1,582,500
Dec 26, 202527.7028.0127.4027.5127.51-0.97%1,207,700
Dec 25, 202526.9628.6526.9327.7827.782.97%2,218,900
Dec 24, 202526.4527.1526.4526.9826.981.01%1,131,900
Dec 23, 202527.0027.2526.6526.7126.71-1.18%1,118,500
Dec 22, 202526.9927.4626.9327.0327.030.41%1,550,700
Dec 19, 202526.9127.1926.6226.9226.920.04%1,306,100
Dec 18, 202526.8527.5626.8226.9126.91-0.52%1,158,300
Dec 17, 202526.0027.3625.8127.0527.054.04%2,527,900
Dec 16, 202527.7827.7825.2726.0026.00-4.06%3,538,200
Dec 15, 202528.1628.7527.0027.1027.10-4.41%3,087,800
Dec 12, 202528.3028.4527.7228.3528.351.18%2,292,600
Dec 11, 202528.1228.4327.6528.0228.02-0.18%1,826,800
Dec 10, 202527.8428.6127.3828.0728.070.86%1,646,300
Dec 9, 202528.2028.7827.7327.8327.83-1.80%1,795,700
Dec 8, 202528.1028.3527.6128.3428.340.78%2,046,600
Dec 5, 202528.3528.8827.9028.1228.12-1.71%1,989,515
Dec 4, 202529.1529.4528.3628.6128.61-2.32%2,027,700
Dec 3, 202529.9730.0629.0029.2929.29-2.27%2,290,700
Dec 2, 202530.4531.3929.8129.9729.97-2.31%3,112,400
Dec 1, 202530.0031.7030.0030.6830.681.62%3,763,448
Nov 28, 202529.5730.1929.1230.1930.191.75%2,756,218
Nov 27, 202529.1429.7128.6829.6729.671.64%3,238,920
Nov 26, 202529.0329.8028.5129.1929.190.52%3,152,818
Nov 25, 202529.8630.1829.0029.0429.04-2.75%3,716,900
Nov 24, 202529.4030.3028.0229.8629.860.61%4,685,971
Nov 21, 202532.4132.4729.6829.6829.68-10.01%6,014,231
Nov 20, 202530.5033.0030.5032.9832.984.90%8,418,728
Nov 19, 202528.5631.4427.8831.4431.4410.01%7,237,100
Nov 18, 202528.4428.9028.1428.5828.58-0.35%1,994,700
Nov 17, 202528.7029.0327.9028.6828.68-0.38%2,687,327
Nov 14, 202527.8529.4527.6228.7928.793.90%5,041,900
Nov 13, 202528.0128.4627.3927.7127.71-1.07%3,274,453
Nov 12, 202526.6128.8026.5028.0128.013.97%5,071,200
Nov 11, 202527.8227.8226.5026.9426.94-1.46%2,631,400
Nov 10, 202526.4327.4726.0527.3427.343.21%3,102,600
Nov 7, 202526.9226.9226.4126.4926.49-1.60%1,942,400
Nov 6, 202526.6527.0826.3426.9226.921.01%2,827,400
Nov 5, 202526.5226.6925.7026.6526.650.60%2,439,700
Nov 4, 202526.3827.0026.1026.4926.490.42%2,297,800
Nov 3, 202525.8826.5125.7026.3826.381.93%2,515,700
Oct 31, 202525.4526.3325.0225.8825.882.29%2,552,108
Oct 30, 202525.5526.0625.1025.3025.30-0.98%2,844,800
Oct 29, 202525.7826.2525.4725.5525.55-1.73%1,782,300
Oct 28, 202525.5926.2325.5526.0026.000.62%2,100,300
Oct 27, 202526.4026.7225.6025.8425.84-2.05%3,234,400
Oct 24, 202526.2427.0326.2326.3826.38-0.53%2,250,600
Oct 23, 202526.5026.6825.7926.5226.52-0.75%1,746,673
Oct 22, 202527.1027.1126.6026.7226.42-1.18%1,870,500
Oct 21, 202526.6327.1826.5627.0426.740.93%2,194,100
Oct 20, 202527.6327.8626.5826.7926.49-0.15%2,552,700
Oct 17, 202527.9827.9826.8226.8326.53-2.40%3,443,053
Oct 16, 202527.3028.4427.0227.4927.180.22%5,192,800
Oct 15, 202525.6927.9625.5427.4327.126.90%5,697,605
Oct 14, 202525.9626.4925.5125.6625.37-0.58%4,041,700
Oct 13, 202523.8126.2023.8125.8125.52-2.42%6,123,600
Oct 10, 202527.4727.6726.1126.4526.15-4.55%6,820,200
Oct 9, 202530.5830.8227.7127.7127.40-10.00%5,150,000
Sep 30, 202531.4931.8630.3030.7930.44-1.00%5,046,800
Sep 29, 202530.7231.5230.0131.1030.75-1.49%9,347,955
Sep 26, 202528.7131.5728.4031.5731.2210.00%4,977,980
Sep 25, 202528.0028.9527.9728.7028.381.95%4,751,900
Sep 24, 202527.5128.3227.1828.1527.831.22%4,627,000