Skip to main content
Ningbo Shimao Energy Co.,Ltd (SHA:605028)
China flag China · Delayed Price · Currency is CNY
28.84
-0.36 (-1.23%)
Apr 29, 2026, 3:00 PM CST

SHA:605028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5529.2527.5528.8428.84-1.23%3,373,200
Apr 28, 202629.2529.3528.7129.2029.20-0.65%1,742,000
Apr 27, 202629.2429.7028.7529.3929.390.07%1,894,200
Apr 24, 202628.6729.9428.4229.3729.37-2.59%3,108,700
Apr 23, 202629.5230.6529.4230.1529.552.24%3,204,900
Apr 22, 202630.0930.0928.9829.4928.90-1.21%2,664,900
Apr 21, 202629.3730.2329.2529.8529.26-3,434,600
Apr 20, 202627.9830.4527.9829.8529.267.22%5,808,675
Apr 17, 202628.2828.2927.8127.8427.29-1.42%1,397,800
Apr 16, 202628.1428.3127.8028.2427.680.32%1,268,300
Apr 15, 202628.4428.9228.0828.1527.59-1.02%1,257,200
Apr 14, 202628.3328.4627.7828.4427.870.67%1,471,600
Apr 13, 202627.9128.3827.7128.2527.691.22%1,361,700
Apr 10, 202627.9028.8827.8727.9127.350.29%2,111,200
Apr 9, 202628.1128.2227.6827.8327.28-2.11%1,545,900
Apr 8, 202627.4428.4927.3028.4327.864.52%2,714,900
Apr 7, 202626.8227.4926.5127.2026.661.38%1,660,700
Apr 3, 202627.1627.6826.1926.8326.30-0.92%2,440,600
Apr 2, 202626.3428.3826.3027.0826.541.80%4,035,000
Apr 1, 202626.4426.7326.0526.6026.072.15%2,508,900
Mar 31, 202626.8227.6426.0426.0425.52-3.66%3,245,600
Mar 30, 202628.4029.0026.5827.0326.49-7.21%5,266,400
Mar 27, 202627.1830.2827.0029.1328.555.81%6,821,700
Mar 26, 202628.2528.3027.5027.5326.98-1.71%2,254,700
Mar 25, 202627.3628.2427.2528.0127.452.41%2,027,000
Mar 24, 202626.3627.4126.0027.3526.815.72%2,987,700
Mar 23, 202626.7027.3825.7025.8725.36-4.78%3,792,122
Mar 20, 202628.6529.1227.1527.1726.63-4.80%3,516,200
Mar 19, 202629.2329.5528.4328.5427.97-3.25%2,237,800
Mar 18, 202629.8230.2829.0829.5028.91-0.61%3,291,700
Mar 17, 202628.8531.2428.8529.6829.092.84%6,725,355
Mar 16, 202628.8829.1128.3428.8628.29-1,777,652
Mar 13, 202629.5829.6328.7928.8628.29-2.99%2,752,000
Mar 12, 202630.1230.1729.1529.7529.16-1.23%3,609,752
Mar 11, 202629.2430.2128.9530.1229.523.01%5,002,705
Mar 10, 202629.0029.3828.5229.2428.660.90%3,050,673
Mar 9, 202628.4129.4828.1828.9828.401.19%4,999,100
Mar 6, 202627.4928.7427.4328.6428.073.10%3,689,500
Mar 5, 202627.5928.2627.2727.7827.232.09%3,200,773
Mar 4, 202627.9028.6026.9827.2126.67-2.23%4,282,573
Mar 3, 202627.3328.4527.3327.8327.281.68%4,468,273
Mar 2, 202627.7527.9227.1227.3726.83-1.97%2,197,100
Feb 27, 202627.7928.2027.5027.9227.360.50%2,436,200
Feb 26, 202627.3727.7827.0427.7827.232.13%2,848,900
Feb 25, 202626.8027.4826.5727.2026.661.30%2,968,800
Feb 24, 202627.2127.2126.8026.8526.32-0.04%1,269,700
Feb 13, 202627.1727.3726.8026.8626.33-1.76%1,668,950
Feb 12, 202627.2527.4926.9727.3426.801.00%1,506,800
Feb 11, 202626.9827.5026.9527.0726.53-0.04%1,348,000
Feb 10, 202627.9027.9126.9827.0826.54-2.97%2,653,300
Feb 9, 202626.9528.3126.8327.9127.354.61%5,215,700
Feb 6, 202626.6427.0626.1926.6826.150.76%1,405,300
Feb 5, 202626.7026.9326.3526.4825.95-0.86%1,071,400
Feb 4, 202626.8926.8926.3626.7126.180.30%1,536,800
Feb 3, 202626.3526.7826.2426.6326.102.19%2,098,300
Feb 2, 202626.6026.6626.0526.0625.54-1.77%1,878,900
Jan 30, 202625.7926.5525.6926.5326.002.91%2,617,900
Jan 29, 202626.0026.2725.7025.7825.27-1.30%2,134,000
Jan 28, 202626.9826.9826.1026.1225.60-2.68%2,521,200
Jan 27, 202627.1127.4326.5026.8426.31-1.18%2,009,173
Jan 26, 202627.4527.4726.6027.1626.62-1.02%3,566,600
Jan 23, 202628.0328.0427.2427.4426.89-2.52%5,292,600
Jan 22, 202627.6528.4827.2028.1527.591.85%6,586,873
Jan 21, 202626.9828.0326.0727.6427.09-2.37%8,896,700
Jan 20, 202628.3128.5028.3128.3127.75-10.01%5,572,400
Jan 19, 202631.4631.4631.4631.4630.83-9.99%345,000
Jan 9, 202632.0035.5031.2534.9534.258.20%10,024,400
Jan 8, 202629.5032.3029.4732.3031.6610.01%6,315,200
Jan 7, 202628.9429.6528.4029.3628.781.24%3,811,800
Jan 6, 202629.2029.9428.7129.0028.42-0.68%3,219,700
Jan 5, 202629.5230.3828.9929.2028.62-1.15%3,957,100
Dec 31, 202531.7632.6029.3029.5428.95-3.18%7,502,250
Dec 30, 202527.7530.5127.3130.5129.909.99%5,375,000
Dec 29, 202527.6928.2027.3027.7427.190.84%1,582,500
Dec 26, 202527.7028.0127.4027.5126.96-0.97%1,207,700
Dec 25, 202526.9628.6526.9327.7827.232.97%2,218,900
Dec 24, 202526.4527.1526.4526.9826.441.01%1,131,900
Dec 23, 202527.0027.2526.6526.7126.18-1.18%1,118,500
Dec 22, 202526.9927.4626.9327.0326.490.41%1,550,700
Dec 19, 202526.9127.1926.6226.9226.380.04%1,314,900
Dec 18, 202526.8527.5626.8226.9126.37-0.52%1,158,300
Dec 17, 202526.0027.3625.8127.0526.514.04%2,527,900
Dec 16, 202527.7827.7825.2726.0025.48-4.06%3,538,200
Dec 15, 202528.1628.7527.0027.1026.56-4.41%3,087,800
Dec 12, 202528.3028.4527.7228.3527.791.18%2,292,600
Dec 11, 202528.1228.4327.6528.0227.46-0.18%1,826,800
Dec 10, 202527.8428.6127.3828.0727.510.86%1,646,300
Dec 9, 202528.2028.7827.7327.8327.28-1.80%1,795,700
Dec 8, 202528.1028.3527.6128.3427.780.78%2,046,600
Dec 5, 202528.3528.8827.9028.1227.56-1.71%1,989,515
Dec 4, 202529.1529.4528.3628.6128.04-2.32%2,027,700
Dec 3, 202529.9730.0629.0029.2928.71-2.27%2,290,700
Dec 2, 202530.4531.3929.8129.9729.37-2.31%3,112,400
Dec 1, 202530.0031.7030.0030.6830.071.62%3,763,448
Nov 28, 202529.5730.1929.1230.1929.591.75%2,756,218
Nov 27, 202529.1429.7128.6829.6729.081.64%3,238,920
Nov 26, 202529.0329.8028.5129.1928.610.52%3,152,818
Nov 25, 202529.8630.1829.0029.0428.46-2.75%3,716,900
Nov 24, 202529.4030.3028.0229.8629.270.61%4,685,971
Nov 21, 202532.4132.4729.6829.6829.09-10.01%6,014,231