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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.43	36.51	36.51	38.8	36.51	14.16M
November 18, 2025	38.11	38.66	38.66	38.68	38	7.18M
November 17, 2025	38.05	38.37	38.37	38.66	38.03	6.89M
November 14, 2025	39.37	38.47	38.47	39.38	38.46	13.57M
November 13, 2025	40.3	39.79	39.79	40.3	39.36	14.88M
November 12, 2025	40.2	40.7	40.7	41.62	40.2	17.32M
November 11, 2025	40	41.19	41.19	41.46	39.54	22.06M
November 10, 2025	40.39	39.56	39.56	40.48	39.37	19.44M
November 07, 2025	40.2	41.16	41.16	42.24	39.72	36.46M
November 06, 2025	38.71	39.62	39.62	40.2	38.42	17.55M
November 05, 2025	38.19	38.24	38.24	38.88	38.02	7.64M
November 04, 2025	39.79	38.61	38.61	39.79	38.41	9.96M
November 03, 2025	40.3	39.88	39.88	40.3	39.47	8.54M
October 31, 2025	39.17	39.98	39.98	40.46	39.12	11.36M
October 30, 2025	40.23	39.31	39.31	40.47	39.3	11.5M
October 29, 2025	40.2	40.22	40.22	40.43	40	9.3M
October 28, 2025	40.51	40.28	40.28	40.78	39.95	12.11M
October 27, 2025	40.4	40.22	40.22	40.76	40.03	12.06M
October 24, 2025	39.85	40.04	40.04	40.26	39.4	12.59M
October 23, 2025	39.4	39.56	39.56	39.59	38.68	8.15M
October 22, 2025	39.31	39.57	39.57	40.2	39.25	10.41M
October 21, 2025	39.48	39.52	39.52	39.69	39.03	9.18M
October 20, 2025	38.86	39.4	39.4	40	38.66	13.95M
October 17, 2025	39.6	38.28	38.28	39.81	38.25	11.88M
October 16, 2025	40	39.46	39.46	40.14	39.35	12.86M
October 15, 2025	39.1	40.55	40.55	40.6	38.4	22.4M
October 14, 2025	42.05	39.19	39.19	42.4	39.06	23.11M
October 13, 2025	40.52	41.76	41.76	41.89	40.12	16.89M
October 10, 2025	44.87	43.48	43.48	45.17	43.33	21.08M
October 09, 2025	44.8	45.09	45.09	45.34	43.8	19.1M
September 30, 2025	44.66	44.47	44.47	45.05	44.43	15.2M
September 29, 2025	44.58	44.74	44.74	45.18	44.09	16.45M
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

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