Ningbo Shenglong Automotive Powertrain System Co.,Ltd. - 603178.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.93	17.89	17.89	18.09	17.81	2.05M
December 03, 2025	18.29	17.95	17.95	18.35	17.87	3.39M
December 02, 2025	18.6	18.28	18.28	18.6	18.23	2.65M
December 01, 2025	18.38	18.52	18.52	18.61	18.38	2.24M
November 28, 2025	18.33	18.4	18.4	18.4	18.15	1.93M
November 27, 2025	18.35	18.32	18.32	18.5	18.15	2.82M
November 26, 2025	18.3	18.1	18.1	18.42	18.1	2.48M
November 25, 2025	18.19	18.3	18.3	18.44	18.14	3.09M
November 24, 2025	18.01	18.16	18.16	18.19	17.78	3.15M
November 21, 2025	18.7	18	18	18.92	17.98	5.36M
November 20, 2025	19.06	18.78	18.78	19.34	18.75	3.87M
November 19, 2025	19.7	19.08	19.08	19.78	19.06	5.42M
November 18, 2025	19.89	19.69	19.69	19.99	19.66	3.76M
November 17, 2025	19.84	19.99	19.99	20.03	19.81	3.21M
November 14, 2025	20	19.95	19.95	20.25	19.9	3.43M
November 13, 2025	20.03	20.09	20.09	20.15	19.85	3.74M
November 12, 2025	20.55	20.05	20.05	20.55	19.94	5.1M
November 11, 2025	20.33	20.47	20.47	20.5	20.15	4.98M
November 10, 2025	19.99	20.34	20.34	20.34	19.72	5.36M
November 07, 2025	20.63	20.08	20.08	20.63	20.08	6.6M
November 06, 2025	20.61	20.55	20.55	20.65	20.19	6.27M
November 05, 2025	20.47	20.6	20.6	20.7	20.3	6.07M
November 04, 2025	20.46	20.58	20.58	20.66	20.42	6.34M
November 03, 2025	20.7	20.57	20.57	20.7	20.3	7.13M
October 31, 2025	20.33	20.49	20.49	20.66	20.18	8.59M
October 30, 2025	20.98	20.3	20.3	21.28	20.29	13.61M
October 29, 2025	21.67	21.02	21.02	21.69	20.85	16.38M
October 28, 2025	21.91	21.45	21.45	22.15	21.15	18.9M
October 27, 2025	23.8	21.86	21.86	24.59	21.7	42.3M
October 24, 2025	21.55	22.88	22.88	22.88	21.39	29.18M
October 23, 2025	20.5	20.8	20.8	21.2	19.88	14.34M
October 22, 2025	21.11	20.45	20.45	21.13	20.39	10.61M
October 21, 2025	21.15	21.15	21.15	21.39	20.78	11.23M
October 20, 2025	21.08	21.14	21.14	21.47	20.68	13.96M
October 17, 2025	21.5	20.79	20.79	21.89	20.61	25.06M
October 16, 2025	20.1	21.45	21.45	21.45	20.02	21.59M
October 15, 2025	19.05	19.5	19.5	19.54	18.71	4.86M
October 14, 2025	19.51	19.15	19.15	19.66	19.03	5.58M
October 13, 2025	19.01	19.51	19.51	19.68	19.01	6.19M
October 10, 2025	20.36	20.38	20.38	20.79	20.15	6.27M
October 09, 2025	20.33	20.34	20.34	20.46	20.04	6.87M
September 30, 2025	21.17	20.46	20.46	21.17	20.35	10.69M
September 29, 2025	21.2	21.07	21.07	21.69	20.9	12.54M
September 26, 2025	20.87	21.55	21.55	21.95	20.63	19.51M
September 25, 2025	21.39	21	21	21.56	20.91	12.11M
September 24, 2025	21.21	21.49	21.49	21.8	20.88	18.94M
September 23, 2025	20.19	21.75	21.75	22.29	19.88	31.33M
September 22, 2025	19.73	20.26	20.26	20.97	19.73	8.21M
September 19, 2025	20.1	19.73	19.73	20.58	19.69	7.72M
September 18, 2025	20.71	20.36	20.36	21	20	14.46M
September 17, 2025	20.75	21.24	21.24	21.47	20.52	16.27M
September 16, 2025	20.3	20.69	20.69	20.72	19.95	11.8M
September 15, 2025	20.37	20.39	20.39	20.94	20.16	10.78M
September 12, 2025	20.31	20.36	20.36	20.66	20.13	8.7M
September 11, 2025	20.38	20.27	20.27	20.47	20.08	10.81M
September 10, 2025	21.06	20.58	20.58	21.07	20.31	13.45M
September 09, 2025	20.53	21.07	21.07	21.47	20.3	19.26M
September 08, 2025	20.15	20.73	20.73	20.99	20.02	18.42M
September 05, 2025	20	20.17	20.17	20.45	19.8	20.84M
September 04, 2025	18.7	20.54	20.54	20.54	18.51	19.81M

Ningbo Shenglong Automotive Powertrain System Co.,Ltd. (603178.SS) SHH