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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.8	48.96	48.96	49.68	47.22	53.6M
August 15, 2025	46.42	47.64	47.64	47.98	46.32	34.72M
August 14, 2025	47.95	46.77	46.77	47.98	46.02	36.23M
August 13, 2025	46.3	47.89	47.89	48.08	46.05	43.35M
August 12, 2025	46.61	46.52	46.52	47.15	45.93	23.88M
August 11, 2025	47	46.89	46.89	47.9	46.61	26.62M
August 08, 2025	48.14	46.73	46.73	48.65	46.5	33.2M
August 07, 2025	47.88	48.5	48.5	48.68	46.54	48.28M
August 06, 2025	44.91	47.9	47.9	48.82	44.8	63.57M
August 05, 2025	45.34	45.07	45.07	45.69	44.6	21.17M
August 04, 2025	43.12	45.33	45.33	45.34	43.1	23.2M
August 01, 2025	44.13	43.76	43.76	44.98	43.58	15.21M
July 31, 2025	44.1	44.3	44.3	45.22	43.91	19.35M
July 30, 2025	45.05	44.18	44.18	45.05	43.8	17.66M
July 29, 2025	45.2	45.05	45.05	45.48	44.52	17.69M
July 28, 2025	45.48	45.4	45.4	46.14	45.01	18.6M
July 25, 2025	45.66	45.22	45.22	45.85	44.78	20.83M
July 24, 2025	46.05	45.87	45.87	46.6	45.52	19.36M
July 23, 2025	46.3	45.82	45.82	46.36	45.54	21.39M
July 22, 2025	47.61	46.91	46.91	48.19	46.53	36.99M
July 21, 2025	46.9	48.19	48.19	49.47	46.05	51.57M
July 18, 2025	46.57	45.9	45.9	47.25	45.75	26.45M
July 17, 2025	45.7	46.2	46.2	47.36	45.51	40.05M
July 16, 2025	45.93	46.45	46.45	48	45.51	48.54M
July 15, 2025	45.4	45.99	45.99	46	44.75	33.82M
July 14, 2025	43.36	45.59	45.59	46.8	42.9	46.5M
July 11, 2025	42.21	43.37	43.37	44	42.08	27.48M
July 10, 2025	43.04	42.34	42.34	43.5	42.2	30.76M
July 09, 2025	45.75	44.1	44.1	47.58	44.07	39.82M
July 08, 2025	43.83	45.35	45.35	45.53	43.45	29.82M
July 07, 2025	43.7	43.83	43.83	44.57	42.92	18.2M
July 04, 2025	44.23	43.94	43.94	44.74	43.8	18.56M
July 03, 2025	44.48	44.56	44.56	45.1	44.1	18.33M
July 02, 2025	46.66	44.58	44.58	46.67	44.4	31.24M
July 01, 2025	46.85	47.16	47.16	48.28	46.43	26.82M
June 30, 2025	47.99	47.08	47.08	47.99	46.8	28.72M
June 27, 2025	48.16	47.95	47.95	48.44	46.8	36.32M
June 26, 2025	48.31	47.69	47.69	50.67	47.65	48.19M
June 25, 2025	48.1	49	49	50.44	47.92	57.28M
June 24, 2025	45.5	48.95	48.95	49.99	45.38	73.78M
June 23, 2025	44.53	44.74	44.74	45.29	43.72	29.27M
June 20, 2025	46.01	45.2	45.2	47.13	45.03	46.54M
June 19, 2025	42.05	46.35	46.35	49.5	41.88	79.31M
June 18, 2025	40.61	43.16	43.16	44	40.22	44.57M
June 17, 2025	41.82	40.83	40.83	42.08	40.63	25.27M
June 16, 2025	42.33	42.2	42.2	42.38	41.81	16.07M
June 13, 2025	43.25	42.27	42.27	43.5	41.81	31.53M
June 12, 2025	43.23	43.84	43.84	44.19	42.89	29.48M
June 11, 2025	42.98	43.72	43.72	44.21	42.7	37.82M
June 10, 2025	42.62	42.99	42.99	43.57	41.28	41.43M
June 09, 2025	43.21	42.52	42.52	43.79	42.34	28.37M
June 06, 2025	43.84	43.58	43.58	43.92	43	21.35M
June 05, 2025	43.35	44.19	44.19	44.79	42.7	34.79M
June 04, 2025	43.24	43.36	43.36	44.08	42.99	22.04M
June 03, 2025	41.81	43.61	43.61	44.47	41.81	37.25M
May 30, 2025	43.96	42.24	42.24	43.97	42	35.41M
May 29, 2025	45.12	43.95	43.95	45.77	43.88	32.69M
May 28, 2025	44.88	45.01	45.01	46.2	44.1	34.33M
May 27, 2025	46.27	44.88	44.88	46.5	44.73	26.4M
May 26, 2025	46.04	46.4	46.4	46.46	45.3	28.2M

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