Ningbo Shuanglin Auto Parts Co.,Ltd. - 300100.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.4	38.12	38.12	39.36	35.3	30.3M
February 12, 2026	35.4	35.41	35.41	35.55	35.21	5.45M
February 11, 2026	35.66	35.32	35.32	35.88	35.3	6.31M
February 10, 2026	35.8	35.93	35.93	36.04	35.5	7.49M
February 09, 2026	35.88	35.63	35.63	35.99	35.51	7.17M
February 06, 2026	34.92	35.49	35.49	35.86	34.53	9.3M
February 05, 2026	35.57	35.03	35.03	35.73	35.03	6.71M
February 04, 2026	35.49	35.58	35.58	35.68	35.08	6.86M
February 03, 2026	35.34	35.49	35.49	35.51	34.81	7.57M
February 02, 2026	35.8	34.9	34.9	36.08	34.88	11.14M
January 30, 2026	35.94	36.01	36.01	36.57	35.21	9.52M
January 29, 2026	36.71	35.94	35.94	37.1	35.94	11.78M
January 28, 2026	37.4	36.88	36.88	37.62	36.78	8.59M
January 27, 2026	37.77	37.49	37.49	37.94	36.45	11.96M
January 26, 2026	40.35	37.81	37.81	40.6	37.59	21.72M
January 23, 2026	39.37	40.02	40.02	40.43	39.37	12.56M
January 22, 2026	40.05	39.45	39.45	40.48	39.3	11.24M
January 21, 2026	38.95	40.05	40.05	40.48	38.95	13.95M
January 20, 2026	40.53	39.43	39.43	41.08	39.08	15.84M
January 19, 2026	40.35	40.51	40.51	40.97	39.82	17.22M
January 16, 2026	39.39	40	40	40.73	39.01	22.13M
January 15, 2026	39.55	39.09	39.09	39.74	38.66	12.88M
January 14, 2026	40.2	39.47	39.47	40.63	39.06	21.96M
January 13, 2026	40.97	40.05	40.05	41.57	39.85	21.55M
January 12, 2026	40.12	41	41	41.48	40.11	27.04M
January 09, 2026	39.3	39.61	39.61	40.11	39.13	17.57M
January 08, 2026	39.13	39.28	39.28	39.72	39.02	17.3M
January 07, 2026	39.02	38.68	38.68	39.29	38.52	14.4M
January 06, 2026	39.45	39.16	39.16	39.78	38.84	17.36M
January 05, 2026	39	39.32	39.32	39.48	38.4	17.1M
December 31, 2025	40.5	39.62	39.62	40.5	39.4	25.77M
December 30, 2025	38.7	40.77	40.77	41.5	38.51	39.49M
December 29, 2025	38	39.06	39.06	39.48	37.75	24.39M
December 26, 2025	38.68	37.86	37.86	38.75	37.61	16.77M
December 25, 2025	36.88	38.78	38.78	38.97	36.71	23M
December 24, 2025	36.29	36.69	36.69	36.9	36.2	8.31M
December 23, 2025	36.91	36.29	36.29	36.94	36.18	7.94M
December 22, 2025	36.97	36.91	36.91	37.34	36.57	9.53M
December 19, 2025	36.36	36.5	36.5	37.28	36.36	7.2M
December 18, 2025	36.56	36.3	36.3	37.11	36.3	5.86M
December 17, 2025	36.31	36.77	36.77	37.08	35.86	7.93M
December 16, 2025	37	36.31	36.31	37.26	36.17	8.11M
December 15, 2025	37.42	37.06	37.06	37.99	36.84	11.65M
December 12, 2025	37.45	37.76	37.76	37.9	36.6	22.07M
December 11, 2025	38.2	37.25	37.25	38.26	37.25	8.11M
December 10, 2025	38.13	38.15	38.15	38.23	37.69	6.75M
December 09, 2025	38.1	38.08	38.08	38.88	38.05	7.73M
December 08, 2025	38.18	38.51	38.51	38.69	38.05	10.25M
December 05, 2025	37.21	38.4	38.4	38.46	37.02	11.45M
December 04, 2025	37	37.32	37.32	38.2	37	10.82M
December 03, 2025	37.89	37.23	37.23	38.37	37.1	7.05M
December 02, 2025	38.89	38.08	38.08	38.91	37.82	10.36M
December 01, 2025	37.68	38.92	38.92	38.97	37.68	16.23M
November 28, 2025	37	37.55	37.55	37.65	36.68	8.56M
November 27, 2025	36.9	37.15	37.15	37.68	36.72	8.25M
November 26, 2025	36.6	36.9	36.9	37.65	36.42	11.03M
November 25, 2025	36.38	36.59	36.59	36.77	36.18	8.57M
November 24, 2025	35.12	36.07	36.07	36.25	35.03	10.79M
November 21, 2025	35	35.12	35.12	35.91	34.79	13.64M
November 20, 2025	36.67	35.12	35.12	37	35.01	15.63M

Ningbo Shuanglin Auto Parts Co.,Ltd. (300100.SZ) SHZ