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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.96	18.67	18.67	19.3	18.6	3.62M
September 02, 2025	19.09	19.04	19.04	19.22	18.6	5.04M
September 01, 2025	19.18	19.07	19.07	19.39	18.99	4.84M
August 29, 2025	19.53	19.23	19.23	19.53	19.12	5.01M
August 28, 2025	19.71	19.53	19.53	19.87	18.8	7.75M
August 27, 2025	19.9	19.7	19.7	20.45	19.63	10.74M
August 26, 2025	19.9	19.84	19.84	20.2	19.72	7.16M
August 25, 2025	19.3	19.96	19.96	20.07	19.21	10.73M
August 22, 2025	19.41	19.28	19.28	19.55	19.16	5.2M
August 21, 2025	19.82	19.39	19.39	19.83	19.28	6.41M
August 20, 2025	19.6	19.71	19.71	19.84	19.45	6.6M
August 19, 2025	19.7	19.68	19.68	19.74	19.1	11.14M
August 18, 2025	19.7	19.78	19.78	20.58	19.55	19.87M
August 15, 2025	18.26	19.25	19.25	19.5	18.15	13.42M
August 14, 2025	18.62	18.3	18.3	18.75	18.29	4.46M
August 13, 2025	18.6	18.61	18.61	18.69	18.5	3M
August 12, 2025	18.64	18.59	18.59	18.77	18.55	2.77M
August 11, 2025	18.49	18.64	18.64	18.66	18.38	3.21M
August 08, 2025	18.58	18.41	18.41	18.58	18.29	2.78M
August 07, 2025	18.8	18.6	18.6	18.8	18.48	2.82M
August 06, 2025	18.48	18.65	18.65	18.76	18.4	4.31M
August 05, 2025	18.39	18.45	18.45	18.5	18.34	2.32M
August 04, 2025	18	18.36	18.36	18.39	17.91	2M
August 01, 2025	18.2	18.16	18.16	18.26	18.07	1.62M
July 31, 2025	18.26	18.12	18.12	18.44	18.06	2.34M
July 30, 2025	18.54	18.32	18.32	18.55	18.2	2.49M
July 29, 2025	18.51	18.45	18.45	18.51	18.36	1.96M
July 28, 2025	18.55	18.49	18.49	18.64	18.45	2.23M
July 25, 2025	18.51	18.46	18.46	18.53	18.41	1.83M
July 24, 2025	18.25	18.51	18.51	18.53	18.24	2.9M
July 23, 2025	18.45	18.24	18.24	18.49	18.2	2.56M
July 22, 2025	18.61	18.45	18.45	18.61	18.37	3.01M
July 21, 2025	18.53	18.61	18.61	18.68	18.46	2.35M
July 18, 2025	18.62	18.53	18.53	18.64	18.44	2.32M
July 17, 2025	18.69	18.63	18.63	18.7	18.51	2.97M
July 16, 2025	18.26	18.58	18.58	18.75	18.19	4.1M
July 15, 2025	18.48	18.27	18.27	18.57	18.12	3.69M
July 14, 2025	18.48	18.7	18.7	18.79	18.33	3.83M
July 11, 2025	18.43	18.42	18.42	18.48	18.3	2.29M
July 10, 2025	18.41	18.39	18.39	18.49	18.31	2.85M
July 09, 2025	18.75	18.49	18.49	18.98	18.44	3.99M
July 08, 2025	18.61	18.66	18.66	18.79	18.46	3.49M
July 07, 2025	18.6	18.65	18.65	18.65	18.32	3.81M
July 04, 2025	19.11	18.72	18.72	19.31	18.51	7.19M
July 03, 2025	18.2	19	19	19.96	18.11	10.2M
July 02, 2025	18.23	18.17	18.17	18.26	18.03	2.2M
July 01, 2025	18.34	18.26	18.26	18.45	18.14	2.46M
June 30, 2025	18.29	18.33	18.33	18.37	18.19	3.03M
June 27, 2025	18.21	18.31	18.31	18.43	18.12	3.88M
June 26, 2025	18.19	18.06	18.06	18.26	18.03	2.9M
June 25, 2025	18.19	18.19	18.19	18.26	18.04	3.72M
June 24, 2025	17.75	18.14	18.14	18.19	17.75	3.61M
June 23, 2025	17.34	17.72	17.72	17.74	17.28	2.3M
June 20, 2025	17.6	17.45	17.45	17.82	17.45	2.55M
June 19, 2025	17.95	17.69	17.69	18.22	17.59	3.45M
June 18, 2025	18.2	18.1	18.1	18.22	17.91	2.26M
June 17, 2025	18.3	18.2	18.16	18.36	18.11	2.45M
June 16, 2025	18.18	18.23	18.19	18.33	18.08	2.75M

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