Ningbo Xianfeng New Material Co.,Ltd (300163.SZ) SHZ
4.86
-0.04(-0.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.86
-0.04(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.9 | 4.86 | 4.86 | 4.96 | 4.83 | 16.91M |
| March 12, 2026 | 5.02 | 4.9 | 4.9 | 5.02 | 4.86 | 22.24M |
| March 11, 2026 | 5.13 | 4.98 | 4.98 | 5.17 | 4.96 | 31.76M |
| March 10, 2026 | 5.04 | 5.14 | 5.14 | 5.21 | 5.04 | 16.63M |
| March 09, 2026 | 4.99 | 5.06 | 5.06 | 5.08 | 4.86 | 29.13M |
| March 06, 2026 | 5.04 | 5.09 | 5.09 | 5.14 | 4.99 | 21.77M |
| March 05, 2026 | 5.07 | 5.05 | 5.05 | 5.17 | 5.01 | 31.14M |
| March 04, 2026 | 5.4 | 4.94 | 4.94 | 5.4 | 4.75 | 23.35M |
| March 03, 2026 | 5.29 | 4.91 | 4.91 | 5.32 | 4.89 | 46.52M |
| March 02, 2026 | 5.48 | 5.28 | 5.28 | 5.5 | 5.17 | 58.28M |
| February 27, 2026 | 5.4 | 5.63 | 5.63 | 5.66 | 5.36 | 61.15M |
| February 26, 2026 | 5.4 | 5.45 | 5.45 | 5.54 | 5.39 | 35.17M |
| February 25, 2026 | 5.35 | 5.42 | 5.42 | 5.48 | 5.35 | 38.44M |
| February 24, 2026 | 5.16 | 5.35 | 5.35 | 5.48 | 5.16 | 60.94M |
| February 13, 2026 | 5.25 | 5.06 | 0 | 5.31 | 5.06 | 36.62M |
| February 12, 2026 | 5.25 | 5.27 | 0 | 5.4 | 5.19 | 43.65M |
| February 11, 2026 | 5.23 | 5.24 | 0 | 5.31 | 5.18 | 26.41M |
| February 10, 2026 | 5.38 | 5.28 | 0 | 5.41 | 5.26 | 37.51M |
| February 09, 2026 | 5.39 | 5.39 | 0 | 5.45 | 5.34 | 40.24M |
| February 06, 2026 | 5.28 | 5.39 | 0 | 5.45 | 5.13 | 53.55M |
| February 05, 2026 | 5.35 | 5.41 | 0 | 5.87 | 5.31 | 67.75M |
| February 04, 2026 | 5.45 | 5.36 | 0 | 5.54 | 5.3 | 72.63M |
| February 03, 2026 | 5.61 | 5.57 | 0 | 5.92 | 5.48 | 86.84M |
| February 02, 2026 | 5.5 | 5.54 | 0 | 5.99 | 5.44 | 104.75M |
| January 30, 2026 | 5.19 | 5.64 | 0 | 5.76 | 5.18 | 127.8M |
| January 29, 2026 | 4.85 | 5.34 | 0 | 5.69 | 4.84 | 115.39M |
| January 28, 2026 | 4.82 | 4.83 | 0 | 4.9 | 4.73 | 36.71M |
| January 27, 2026 | 4.98 | 4.82 | 0 | 4.99 | 4.66 | 55.44M |
| January 26, 2026 | 4.97 | 5.15 | 0 | 5.18 | 4.81 | 71.9M |
| January 23, 2026 | 4.99 | 5.01 | 0 | 5.16 | 4.92 | 47.37M |
| January 22, 2026 | 5.04 | 4.99 | 0 | 5.05 | 4.94 | 40.58M |
| January 21, 2026 | 5.06 | 5.09 | 0 | 5.1 | 4.91 | 61.72M |
| January 20, 2026 | 4.95 | 5.16 | 0 | 5.24 | 4.9 | 81.12M |
| January 19, 2026 | 4.85 | 4.98 | 0 | 5.18 | 4.74 | 84.97M |
| January 16, 2026 | 4.62 | 4.92 | 0 | 5.29 | 4.61 | 96.92M |
| January 15, 2026 | 4.73 | 4.58 | 0 | 4.74 | 4.54 | 47.17M |
| January 14, 2026 | 4.75 | 4.83 | 0 | 4.96 | 4.57 | 78.57M |
| January 13, 2026 | 4.48 | 4.8 | 0 | 4.98 | 4.39 | 103.77M |
| January 12, 2026 | 4.5 | 4.48 | 0 | 4.5 | 4.44 | 43.81M |
| January 09, 2026 | 4.47 | 4.52 | 0 | 4.54 | 4.45 | 42.37M |
| January 08, 2026 | 4.58 | 4.51 | 0 | 4.59 | 4.46 | 56M |
| January 07, 2026 | 4.47 | 4.66 | 0 | 4.74 | 4.3 | 93.71M |
| January 06, 2026 | 4.08 | 4.44 | 0 | 4.58 | 4.07 | 86.92M |
| January 05, 2026 | 4.03 | 4.07 | 0 | 4.09 | 4.02 | 16.74M |
| December 31, 2025 | 4.02 | 4.05 | 0 | 4.05 | 3.96 | 14.24M |
| December 30, 2025 | 4.07 | 4.02 | 0 | 4.09 | 4 | 14.96M |
| December 29, 2025 | 4.09 | 4.07 | 0 | 4.11 | 4.03 | 17.17M |
| December 26, 2025 | 4.14 | 4.1 | 0 | 4.16 | 4.09 | 18.74M |
| December 25, 2025 | 4.16 | 4.14 | 0 | 4.17 | 4.11 | 18.19M |
| December 24, 2025 | 4.1 | 4.14 | 0 | 4.15 | 4.09 | 15.33M |
| December 23, 2025 | 4.12 | 4.1 | 0 | 4.15 | 4.07 | 19.76M |
| December 22, 2025 | 4.14 | 4.13 | 0 | 4.16 | 4.12 | 14.56M |
| December 19, 2025 | 4.03 | 4.13 | 0 | 4.14 | 4.01 | 19.84M |
| December 18, 2025 | 4 | 4.01 | 0 | 4.09 | 3.99 | 17.93M |
| December 17, 2025 | 4.02 | 4.02 | 0 | 4.04 | 3.92 | 20.48M |
| December 16, 2025 | 4.14 | 4.02 | 0 | 4.14 | 4 | 19.61M |
| December 15, 2025 | 4.08 | 4.13 | 0 | 4.19 | 4.03 | 21.5M |
| December 12, 2025 | 4.19 | 4.09 | 0 | 4.26 | 4.07 | 26.73M |
| December 11, 2025 | 4.3 | 4.17 | 0 | 4.32 | 4.16 | 24.81M |
| December 10, 2025 | 4.36 | 4.3 | 0 | 4.39 | 4.29 | 20.09M |