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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.68	17.27	17.27	17.78	17.24	30.8M
February 12, 2026	17.5	17.62	17.62	17.84	17.48	24.22M
February 11, 2026	17.68	17.59	17.59	17.87	17.5	21.68M
February 10, 2026	18.07	17.72	17.72	18.1	17.66	28.18M
February 09, 2026	18.38	18.06	18.06	18.38	17.85	27.56M
February 06, 2026	17.3	17.92	17.92	18.48	17.3	38.06M
February 05, 2026	18.36	17.78	17.78	18.36	17.68	32.93M
February 04, 2026	18.77	18.48	18.48	19.1	18.3	37M
February 03, 2026	18	18.87	18.87	19.32	17.7	60.74M
February 02, 2026	17.91	17.78	17.78	18.43	17.76	44.75M
January 30, 2026	17.94	17.9	17.9	18.22	17.33	44.64M
January 29, 2026	18.81	18.13	18.13	18.89	18.08	46.65M
January 28, 2026	19.55	18.9	18.9	19.57	18.5	51.63M
January 27, 2026	19.29	19.27	19.27	19.63	18.82	59.24M
January 26, 2026	21.5	19.34	19.34	21.65	19.33	116.15M
January 23, 2026	20.62	21.48	21.48	21.75	20.31	127.93M
January 22, 2026	18.5	20.26	20.26	20.26	18.5	86.19M
January 21, 2026	18.3	18.42	18.42	18.84	18.26	45.32M
January 20, 2026	19.2	18.5	18.5	19.56	18.24	78.12M
January 19, 2026	19.54	19.29	19.29	19.88	18.98	69M
January 16, 2026	19.5	19.55	19.55	19.94	19.07	90.55M
January 15, 2026	20.18	19.16	19.16	20.19	18.91	99.33M
January 14, 2026	21.01	20.28	20.28	21.4	19.79	150.63M
January 13, 2026	22.06	21.01	21.01	22.45	19.8	224.47M
January 12, 2026	21.01	21.01	21.01	21.01	20.14	135.73M
January 09, 2026	17.8	19.1	19.1	19.1	17.76	73.05M
January 08, 2026	16.45	17.36	17.36	17.8	16.34	106.39M
January 07, 2026	16.66	16.44	16.44	16.83	16.22	71.69M
January 06, 2026	17	16.91	16.91	17.16	16.5	95.13M
January 05, 2026	16.2	16.4	16.4	16.94	16.02	78.42M
December 31, 2025	16.6	16.18	16.18	16.77	15.95	82.8M
December 30, 2025	16.32	16.74	16.74	17.13	16.04	119.15M
December 29, 2025	16.43	16.32	16.32	17.5	16.28	134.04M
December 26, 2025	15.49	16.31	16.31	16.57	15.22	182.11M
December 25, 2025	14	15.38	15.38	15.38	13.88	103.98M
December 24, 2025	14.3	13.98	13.98	14.3	13.92	78.37M
December 23, 2025	16.02	14.58	14.58	16.02	14.21	146.85M
December 22, 2025	14.56	14.56	14.56	14.56	14.56	0
December 19, 2025	14.56	14.56	14.56	14.56	14.56	0
December 18, 2025	13.96	14.56	14.56	14.78	13.9	54.96M
December 17, 2025	13.83	14.09	14.09	14.15	13.75	30.54M
December 16, 2025	14.5	13.87	13.87	14.5	13.83	38.09M
December 15, 2025	14.1	14.35	14.35	14.59	14.08	41.16M
December 12, 2025	14.15	14.19	14.19	14.3	13.96	32.83M
December 11, 2025	14.31	14.18	14.18	14.53	14.18	44.24M
December 10, 2025	13.52	14.24	14.24	14.33	13.52	60.4M
December 09, 2025	13.6	13.61	13.61	13.79	13.52	18.46M
December 08, 2025	13.74	13.68	13.68	13.76	13.53	23.57M
December 05, 2025	13.33	13.68	13.68	13.79	13.29	35.36M
December 04, 2025	13.6	13.4	13.4	13.73	13.16	33.46M
December 03, 2025	13.3	13.35	13.35	13.48	13.27	19.16M
December 02, 2025	13.48	13.3	13.3	13.49	13.22	18.41M
December 01, 2025	13.39	13.53	13.53	13.59	13.31	21.02M
November 28, 2025	13.36	13.38	13.38	13.41	13.13	25.7M
November 27, 2025	12.91	13.41	13.41	13.53	12.84	55.07M
November 26, 2025	12.76	12.87	12.87	13.07	12.68	20.87M
November 25, 2025	12.92	12.82	12.82	13.04	12.76	24.81M
November 24, 2025	12.67	12.68	12.68	12.8	12.43	29.84M
November 21, 2025	12.86	12.62	12.62	13.07	12.62	31.85M
November 20, 2025	13.4	13.05	13.05	13.49	13.01	25.39M

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