Ningbo Xusheng Auto Technology Co., Ltd. - 603305.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.7	18.8	18.8	19.45	18.54	66.06M
September 26, 2025	19.03	18.8	18.8	19.27	18.34	76.41M
September 25, 2025	18.84	19.32	19.32	20.3	18.84	107.49M
September 24, 2025	17.6	18.45	18.45	18.88	17.35	109.63M
September 23, 2025	16.87	18.01	18.01	18.54	16.73	130.48M
September 22, 2025	16.33	16.85	16.85	17.25	16.28	42.68M
September 19, 2025	16.88	16.45	16.45	17.14	16.3	51.93M
September 18, 2025	17.3	16.9	16.9	17.95	16.75	85.86M
September 17, 2025	17.05	17.23	17.23	17.6	16.9	71.21M
September 16, 2025	15.96	17.25	17.25	17.32	15.83	90.8M
September 15, 2025	15.65	15.93	15.93	16.11	15.61	37.51M
September 12, 2025	16.2	15.57	15.57	16.32	15.57	42.19M
September 11, 2025	15.5	15.95	15.95	15.98	15.17	53.31M
September 10, 2025	16.38	15.61	15.61	16.65	15.55	68.47M
September 09, 2025	15.5	15.76	15.76	16.11	15.35	56.07M
September 08, 2025	14.84	15.66	15.66	15.85	14.84	63.29M
September 05, 2025	14.34	14.82	14.82	14.84	14.15	34.11M
September 04, 2025	14.51	14.27	14.27	14.8	14.05	29.06M
September 03, 2025	14.76	14.55	14.55	14.98	14.42	36.13M
September 02, 2025	14.37	14.73	14.73	14.77	13.82	47.87M
September 01, 2025	14.66	14.31	14.31	14.74	14.26	16.91M
August 29, 2025	14.48	14.49	14.49	14.75	14.2	20.21M
August 28, 2025	14.38	14.48	14.48	14.64	13.95	27.07M
August 27, 2025	14.86	14.42	14.42	15.08	14.4	27.05M
August 26, 2025	14.84	14.8	14.8	14.88	14.67	16.66M
August 25, 2025	14.94	14.84	14.84	15.15	14.7	24.03M
August 22, 2025	14.79	14.93	14.93	14.96	14.75	19.83M
August 21, 2025	15.05	14.79	14.79	15.14	14.68	28.52M
August 20, 2025	15.12	15.03	15.03	15.13	14.78	28.89M
August 19, 2025	14.88	15.25	15.25	15.49	14.71	39.35M
August 18, 2025	14.78	14.87	14.87	15.31	14.65	43.33M
August 15, 2025	14.05	14.39	14.39	14.49	14.05	25.68M
August 14, 2025	14.5	14.16	14.16	14.93	14.04	47.84M
August 13, 2025	13.9	14.1	14.1	14.15	13.83	21.45M
August 12, 2025	13.95	13.9	13.9	14.01	13.81	12.53M
August 11, 2025	13.72	13.93	13.93	14.11	13.7	23.14M
August 08, 2025	13.87	13.72	13.72	13.88	13.67	11.73M
August 07, 2025	13.94	13.9	13.9	14.07	13.79	19.1M
August 06, 2025	13.71	13.92	13.92	14	13.59	22.7M
August 05, 2025	13.65	13.69	13.69	13.72	13.56	11M
August 04, 2025	13.2	13.63	13.63	13.63	13.18	12.92M
August 01, 2025	13.3	13.29	13.29	13.54	13.2	11.37M
July 31, 2025	13.4	13.3	13.3	13.6	13.24	16.16M
July 30, 2025	13.62	13.4	13.4	13.63	13.28	14.85M
July 29, 2025	13.7	13.64	13.64	13.7	13.49	16.27M
July 28, 2025	13.71	13.7	13.7	13.85	13.64	10.65M
July 25, 2025	13.83	13.67	13.67	13.83	13.64	12.52M
July 24, 2025	13.61	13.83	13.83	13.9	13.6	15.46M
July 23, 2025	13.76	13.62	13.62	13.82	13.58	17.43M
July 22, 2025	13.86	13.8	13.8	13.87	13.67	16.32M
July 21, 2025	13.78	13.87	13.87	13.95	13.66	21.01M
July 18, 2025	14.05	13.78	13.78	14.15	13.74	22.58M
July 17, 2025	13.71	14.01	14.01	14.12	13.64	42.03M
July 16, 2025	13.35	13.64	13.64	13.86	13.2	39.1M
July 15, 2025	13.27	13.32	13.32	13.45	13.08	21.91M
July 14, 2025	13.2	13.26	13.26	13.44	13.1	17.05M
July 11, 2025	13.09	13.13	13.13	13.25	12.95	16.72M
July 10, 2025	13.07	13.09	13.09	13.33	13	15M
July 09, 2025	13.28	13.16	13.16	14	13.11	31.01M
July 08, 2025	12.81	13.2	13.2	13.28	12.73	25.48M

Ningbo Xusheng Auto Technology Co., Ltd. (603305.SS) SHH