Ningbo Xianfeng New Material Co.,Ltd (SHE:300163)
China
· Delayed Price · Currency is CNY 4.310
+0.040 (0.94%)
Apr 29, 2026, 3:04 PM CST
SHE:300163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.79 | 4.79 | 4.15 | 4.34 | - | 1.64% | 14,680,400 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.24 | 4.27 | 4.27 | -13.74% | 53,119,240 |
| Apr 27, 2026 | 4.77 | 4.95 | 4.72 | 4.95 | 4.95 | 3.13% | 25,654,340 |
| Apr 24, 2026 | 4.79 | 4.84 | 4.70 | 4.80 | 4.80 | -0.41% | 18,555,200 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | -1.23% | 20,600,260 |
| Apr 22, 2026 | 4.95 | 4.99 | 4.82 | 4.88 | 4.88 | -3.56% | 32,197,620 |
| Apr 21, 2026 | 4.90 | 5.15 | 4.88 | 5.06 | 5.06 | 3.27% | 45,656,370 |
| Apr 20, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | -0.81% | 20,778,790 |
| Apr 17, 2026 | 5.16 | 5.18 | 4.89 | 4.94 | 4.94 | -2.18% | 35,082,600 |
| Apr 16, 2026 | 4.57 | 5.07 | 4.52 | 5.05 | 5.05 | 10.26% | 60,623,650 |
| Apr 15, 2026 | 4.63 | 4.64 | 4.54 | 4.58 | 4.58 | -0.65% | 15,569,200 |
| Apr 14, 2026 | 4.61 | 4.64 | 4.54 | 4.61 | 4.61 | 0.88% | 13,574,800 |
| Apr 13, 2026 | 4.59 | 4.59 | 4.50 | 4.57 | 4.57 | -0.65% | 15,753,500 |
| Apr 10, 2026 | 4.65 | 4.67 | 4.59 | 4.60 | 4.60 | -0.43% | 19,696,300 |
| Apr 9, 2026 | 4.71 | 4.81 | 4.59 | 4.62 | 4.62 | -2.74% | 21,646,380 |
| Apr 8, 2026 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | 3.94% | 15,432,000 |
| Apr 7, 2026 | 4.41 | 4.58 | 4.38 | 4.57 | 4.57 | 4.34% | 16,651,400 |
| Apr 3, 2026 | 4.56 | 4.59 | 4.36 | 4.38 | 4.38 | -3.95% | 12,374,300 |
| Apr 2, 2026 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | -1.94% | 13,526,000 |
| Apr 1, 2026 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | 1.97% | 11,825,400 |
| Mar 31, 2026 | 4.70 | 4.76 | 4.54 | 4.56 | 4.56 | -3.39% | 15,925,400 |
| Mar 30, 2026 | 4.63 | 4.75 | 4.58 | 4.72 | 4.72 | 1.07% | 16,857,520 |
| Mar 27, 2026 | 4.50 | 4.68 | 4.45 | 4.67 | 4.67 | 2.19% | 14,968,900 |
| Mar 26, 2026 | 4.67 | 4.76 | 4.52 | 4.57 | 4.57 | -2.14% | 15,328,300 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.57 | 4.67 | 4.67 | 1.97% | 15,277,800 |
| Mar 24, 2026 | 4.49 | 4.59 | 4.39 | 4.58 | 4.58 | 4.33% | 20,640,200 |
| Mar 23, 2026 | 4.47 | 4.62 | 4.34 | 4.39 | 4.39 | -4.15% | 24,037,720 |
| Mar 20, 2026 | 4.82 | 4.84 | 4.57 | 4.58 | 4.58 | -4.78% | 21,739,200 |
| Mar 19, 2026 | 4.85 | 4.89 | 4.79 | 4.81 | 4.81 | -2.04% | 17,149,600 |
| Mar 18, 2026 | 4.77 | 4.93 | 4.77 | 4.91 | 4.91 | 2.94% | 20,004,085 |
| Mar 17, 2026 | 4.89 | 4.94 | 4.76 | 4.77 | 4.77 | -2.25% | 19,237,300 |
| Mar 16, 2026 | 4.85 | 4.95 | 4.82 | 4.88 | 4.88 | 0.41% | 14,509,900 |
| Mar 13, 2026 | 4.90 | 4.96 | 4.83 | 4.86 | 4.86 | -0.82% | 16,911,200 |
| Mar 12, 2026 | 5.02 | 5.02 | 4.86 | 4.90 | 4.90 | -1.61% | 22,246,100 |
| Mar 11, 2026 | 5.13 | 5.17 | 4.96 | 4.98 | 4.98 | -2.92% | 31,761,900 |
| Mar 10, 2026 | 5.09 | 5.21 | 5.09 | 5.13 | 5.13 | 1.38% | 26,979,300 |
| Mar 9, 2026 | 4.99 | 5.08 | 4.86 | 5.06 | 5.06 | -0.59% | 29,128,900 |
| Mar 6, 2026 | 5.04 | 5.14 | 4.99 | 5.09 | 5.09 | 0.79% | 21,765,800 |
| Mar 5, 2026 | 5.07 | 5.17 | 5.01 | 5.05 | 5.05 | 2.02% | 31,136,700 |
| Mar 4, 2026 | 4.83 | 5.03 | 4.75 | 4.95 | 4.95 | 0.81% | 31,964,200 |
| Mar 3, 2026 | 5.29 | 5.32 | 4.89 | 4.91 | 4.91 | -7.01% | 46,521,300 |
| Mar 2, 2026 | 5.48 | 5.50 | 5.17 | 5.28 | 5.28 | -6.22% | 58,283,500 |
| Feb 27, 2026 | 5.40 | 5.66 | 5.36 | 5.63 | 5.63 | 3.30% | 61,152,600 |
| Feb 26, 2026 | 5.40 | 5.54 | 5.39 | 5.45 | 5.45 | 0.55% | 35,170,880 |
| Feb 25, 2026 | 5.35 | 5.48 | 5.35 | 5.42 | 5.42 | 1.31% | 38,444,100 |
| Feb 24, 2026 | 5.16 | 5.48 | 5.16 | 5.35 | 5.35 | 5.73% | 60,940,070 |
| Feb 13, 2026 | 5.25 | 5.31 | 5.06 | 5.06 | 5.06 | -3.98% | 36,613,300 |
| Feb 12, 2026 | 5.25 | 5.40 | 5.19 | 5.27 | 5.27 | 0.57% | 43,645,400 |
| Feb 11, 2026 | 5.23 | 5.31 | 5.18 | 5.24 | 5.24 | -0.76% | 26,402,600 |
| Feb 10, 2026 | 5.38 | 5.41 | 5.26 | 5.28 | 5.28 | -2.04% | 37,506,300 |
| Feb 9, 2026 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | - | 40,242,700 |
| Feb 6, 2026 | 5.28 | 5.45 | 5.13 | 5.39 | 5.39 | -0.37% | 53,547,000 |
| Feb 5, 2026 | 5.35 | 5.87 | 5.31 | 5.41 | 5.41 | 0.93% | 67,753,200 |
| Feb 4, 2026 | 5.45 | 5.54 | 5.30 | 5.36 | 5.36 | -3.77% | 72,626,770 |
| Feb 3, 2026 | 5.61 | 5.92 | 5.48 | 5.57 | 5.57 | 0.54% | 86,844,200 |
| Feb 2, 2026 | 5.50 | 5.99 | 5.44 | 5.54 | 5.54 | -1.77% | 104,748,800 |
| Jan 30, 2026 | 5.19 | 5.76 | 5.18 | 5.64 | 5.64 | 5.62% | 127,804,000 |
| Jan 29, 2026 | 4.85 | 5.69 | 4.84 | 5.34 | 5.34 | 10.56% | 115,393,700 |
| Jan 28, 2026 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | 0.21% | 36,708,770 |
| Jan 27, 2026 | 4.98 | 4.99 | 4.66 | 4.82 | 4.82 | -6.41% | 55,429,400 |
| Jan 26, 2026 | 4.97 | 5.18 | 4.81 | 5.15 | 5.15 | 2.79% | 71,396,200 |
| Jan 23, 2026 | 4.99 | 5.16 | 4.92 | 5.01 | 5.01 | 0.40% | 47,369,900 |
| Jan 22, 2026 | 5.04 | 5.05 | 4.94 | 4.99 | 4.99 | -1.96% | 40,582,400 |
| Jan 21, 2026 | 5.06 | 5.10 | 4.91 | 5.09 | 5.09 | -1.36% | 61,716,806 |
| Jan 20, 2026 | 4.95 | 5.24 | 4.90 | 5.16 | 5.16 | 3.61% | 81,119,980 |
| Jan 19, 2026 | 4.85 | 5.18 | 4.74 | 4.98 | 4.98 | 1.22% | 84,972,300 |
| Jan 16, 2026 | 4.62 | 5.29 | 4.61 | 4.92 | 4.92 | 7.42% | 96,913,550 |
| Jan 15, 2026 | 4.73 | 4.74 | 4.54 | 4.58 | 4.58 | -5.18% | 47,170,800 |
| Jan 14, 2026 | 4.75 | 4.96 | 4.57 | 4.83 | 4.83 | 0.63% | 78,549,770 |
| Jan 13, 2026 | 4.48 | 4.98 | 4.39 | 4.80 | 4.80 | 7.14% | 103,760,600 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.88% | 43,809,058 |
| Jan 9, 2026 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | 0.22% | 42,373,500 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.46 | 4.51 | 4.51 | -3.22% | 56,003,875 |
| Jan 7, 2026 | 4.47 | 4.74 | 4.30 | 4.66 | 4.66 | 4.95% | 93,707,270 |
| Jan 6, 2026 | 4.08 | 4.58 | 4.07 | 4.44 | 4.44 | 9.09% | 85,579,500 |
| Jan 5, 2026 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | 0.49% | 16,738,400 |
| Dec 31, 2025 | 4.02 | 4.05 | 3.96 | 4.05 | 4.05 | 0.75% | 13,868,800 |
| Dec 30, 2025 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 14,962,000 |
| Dec 29, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.73% | 17,165,900 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.09 | 4.10 | 4.10 | -0.97% | 18,741,050 |
| Dec 25, 2025 | 4.16 | 4.17 | 4.11 | 4.14 | 4.14 | - | 18,188,250 |
| Dec 24, 2025 | 4.10 | 4.15 | 4.09 | 4.14 | 4.14 | 0.98% | 15,284,200 |
| Dec 23, 2025 | 4.12 | 4.15 | 4.07 | 4.10 | 4.10 | -0.73% | 19,671,000 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | - | 14,556,400 |
| Dec 19, 2025 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | 2.99% | 19,838,700 |
| Dec 18, 2025 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | -0.25% | 17,834,000 |
| Dec 17, 2025 | 4.02 | 4.04 | 3.92 | 4.02 | 4.02 | - | 20,479,700 |
| Dec 16, 2025 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -2.66% | 19,614,900 |
| Dec 15, 2025 | 4.08 | 4.19 | 4.03 | 4.13 | 4.13 | 0.98% | 21,504,200 |
| Dec 12, 2025 | 4.19 | 4.26 | 4.07 | 4.09 | 4.09 | -1.92% | 26,734,800 |
| Dec 11, 2025 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -3.02% | 24,810,900 |
| Dec 10, 2025 | 4.36 | 4.39 | 4.29 | 4.30 | 4.30 | -1.60% | 20,092,000 |
| Dec 9, 2025 | 4.40 | 4.41 | 4.29 | 4.37 | 4.37 | -0.68% | 22,854,900 |
| Dec 8, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 20,519,700 |
| Dec 5, 2025 | 4.30 | 4.37 | 4.26 | 4.35 | 4.35 | 0.93% | 19,261,600 |
| Dec 4, 2025 | 4.38 | 4.41 | 4.30 | 4.31 | 4.31 | -0.92% | 17,143,500 |
| Dec 3, 2025 | 4.43 | 4.48 | 4.33 | 4.35 | 4.35 | -2.25% | 20,130,300 |
| Dec 2, 2025 | 4.41 | 4.48 | 4.29 | 4.45 | 4.45 | 0.68% | 30,676,500 |
| Dec 1, 2025 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 25,002,400 |
| Nov 28, 2025 | 4.41 | 4.47 | 4.37 | 4.46 | 4.46 | 1.36% | 22,690,280 |