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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.38	17.33	17.33	17.52	17.31	1.28M
February 12, 2026	17.63	17.38	17.38	17.63	17.37	1.75M
February 11, 2026	17.63	17.55	17.55	17.67	17.52	1.53M
February 10, 2026	17.57	17.63	17.63	17.75	17.53	1.23M
February 09, 2026	17.49	17.57	17.57	17.6	17.41	1.39M
February 06, 2026	17.4	17.34	17.34	17.53	17.26	1.52M
February 05, 2026	17.68	17.43	17.43	17.84	17.42	2.25M
February 04, 2026	17.4	17.75	17.75	17.89	17.4	2.99M
February 03, 2026	17.4	17.49	17.49	17.49	17.28	1.55M
February 02, 2026	17.46	17.25	17.25	17.55	17.23	1.79M
January 30, 2026	17.3	17.46	17.46	17.54	17.22	2.17M
January 29, 2026	17.43	17.32	17.32	17.59	17.22	2.73M
January 28, 2026	17.76	17.52	17.52	17.79	17.51	2.61M
January 27, 2026	17.85	17.76	17.76	17.95	17.53	2.75M
January 26, 2026	18.3	17.85	17.85	18.33	17.75	7.01M
January 23, 2026	18.49	18.57	18.57	18.57	18.44	3.39M
January 22, 2026	18.51	18.47	18.47	18.55	18.41	2.42M
January 21, 2026	18.34	18.46	18.46	18.55	18.25	2.16M
January 20, 2026	18.68	18.41	18.41	18.76	18.33	3.55M
January 19, 2026	18.61	18.7	18.7	18.7	18.42	3.35M
January 16, 2026	18.5	18.61	18.61	18.64	18.24	4.07M
January 15, 2026	18.66	18.47	18.47	18.8	18.37	4.33M
January 14, 2026	18.88	18.67	18.67	19.06	18.56	8.33M
January 13, 2026	19.32	18.88	18.88	19.41	18.88	6.43M
January 12, 2026	19.09	19.31	19.31	19.4	19.02	5.86M
January 09, 2026	19.13	19.16	19.16	19.3	18.92	5.44M
January 08, 2026	18.9	19.1	19.1	19.15	18.78	5.3M
January 07, 2026	19.1	18.9	18.9	19.45	18.85	7.46M
January 06, 2026	18.98	19.27	19.27	19.39	18.83	7.09M
January 05, 2026	18.78	18.98	18.98	18.98	18.74	3.98M
December 31, 2025	19.45	18.87	18.87	19.45	18.84	4.51M
December 30, 2025	18.79	19.12	19.12	19.26	18.59	6.04M
December 29, 2025	18.57	18.74	18.74	18.96	18.45	3.62M
December 26, 2025	18.97	18.59	18.59	19.01	18.55	4.92M
December 25, 2025	18.73	18.93	18.93	19.01	18.68	6.59M
December 24, 2025	18.29	18.46	18.46	18.56	18.18	2.48M
December 23, 2025	18.5	18.18	18.18	18.51	18.12	2.44M
December 22, 2025	18.67	18.53	18.53	18.67	18.51	2.52M
December 19, 2025	18.5	18.58	18.58	18.64	18.39	2.99M
December 18, 2025	18.45	18.38	18.38	18.69	18.35	3.04M
December 17, 2025	18.37	18.54	18.54	18.54	18.21	3.72M
December 16, 2025	18.16	18.37	18.37	18.47	18.16	3.09M
December 15, 2025	17.97	18.28	18.28	18.55	17.91	3.12M
December 12, 2025	17.88	18	18	18.03	17.74	1.78M
December 11, 2025	18.25	17.88	17.88	18.28	17.88	1.98M
December 10, 2025	18.2	18.25	18.25	18.3	18.09	1.49M
December 09, 2025	18.3	18.22	18.22	18.37	18.21	1.81M
December 08, 2025	18.12	18.28	18.28	18.34	18.11	2.21M
December 05, 2025	17.89	18.11	18.11	18.12	17.66	2.28M
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

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