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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.01	44.15	44.15	46.1	44.15	23.45M
September 25, 2025	46	46.05	46.05	46.96	45.9	21.69M
September 24, 2025	45.25	46.21	46.21	46.71	44.44	21.3M
September 23, 2025	46.85	45.57	45.57	47.29	44.45	28.89M
September 22, 2025	45.42	47.04	47.04	48.01	45.42	30.35M
September 19, 2025	45.99	45.42	45.42	48.08	45.39	36.57M
September 18, 2025	48.99	47.97	47.97	50.49	47.21	58.66M
September 17, 2025	48.99	49.35	49.35	50.41	48.67	58.03M
September 16, 2025	45.41	48.69	48.69	49.49	45.31	66.14M
September 15, 2025	45.23	45.4	45.4	46.7	45.12	22.7M
September 12, 2025	45.99	45.29	45.29	46.77	45.28	22.48M
September 11, 2025	44.58	45.98	45.98	45.99	44.14	24.52M
September 10, 2025	45.5	44.85	44.85	45.85	44.68	17.13M
September 09, 2025	46.1	45.61	45.61	46.51	45.47	23.38M
September 08, 2025	44.68	46.9	46.9	47.47	44.55	38.84M
September 05, 2025	44.08	44.59	44.59	44.8	43.25	18.69M
September 04, 2025	44.99	43.89	43.89	45.45	43.08	22.03M
September 03, 2025	47.45	44.95	44.95	47.97	44.8	29.5M
September 02, 2025	46.75	47.45	47.45	48.65	44.3	51.4M
September 01, 2025	47.08	46.74	46.74	48.17	46.39	22.58M
August 29, 2025	47.02	47.19	47.19	48.88	46.6	32.53M
August 28, 2025	47.66	47	47	47.98	45.32	40.34M
August 27, 2025	49.67	47.7	47.7	50.65	47.69	42.36M
August 26, 2025	50.4	49.81	49.81	50.63	49.34	33.96M
August 25, 2025	48.7	50.84	50.84	52.15	48.67	65.12M
August 22, 2025	47.6	48.34	48.34	48.69	47.45	26.16M
August 21, 2025	49.4	47.87	47.87	49.87	47.64	34.72M
August 20, 2025	49.32	49.57	49.57	50.74	48.9	38.74M
August 19, 2025	48.55	49.92	49.92	51.2	47.22	65.25M
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

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