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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.67	12.83	12.83	13.04	12.49	18.55M
July 04, 2025	12.82	12.66	12.66	12.86	12.61	10.61M
July 03, 2025	12.8	12.81	12.81	12.9	12.73	10.87M
July 02, 2025	12.92	12.81	12.81	12.93	12.71	10.32M
July 01, 2025	13.06	12.92	12.92	13.06	12.81	13.28M
June 30, 2025	12.92	13.05	13.05	13.06	12.85	11.88M
June 27, 2025	13.1	12.92	12.92	13.16	12.86	14.24M
June 26, 2025	13.08	12.84	12.84	13.28	12.84	21.96M
June 25, 2025	12.83	13.07	13.07	13.09	12.8	18.68M
June 24, 2025	12.44	12.84	12.84	12.85	12.41	22.39M
June 23, 2025	11.9	12.23	12.23	12.27	11.85	11.75M
June 20, 2025	12.53	12.08	12.08	12.6	12.07	23.13M
June 19, 2025	12.68	12.6	12.6	13.08	12.6	26.57M
June 18, 2025	12.81	12.66	12.66	12.84	12.46	14.88M
June 17, 2025	13.26	13.19	12.81	13.36	13.14	14.64M
June 16, 2025	13.11	13.26	12.88	13.46	13.11	14.14M
June 13, 2025	13.53	13.18	12.8	13.53	13.04	24.37M
June 12, 2025	13.47	13.6	13.21	13.77	13.31	20.61M
June 11, 2025	13.49	13.55	13.16	14.01	13.35	34.67M
June 10, 2025	13.9	13.34	12.96	13.95	13.06	40.23M
June 09, 2025	13.8	13.85	13.45	13.95	13.67	25.76M
June 06, 2025	13.97	13.9	13.5	14.07	13.64	44.73M
June 05, 2025	13.81	14.15	13.74	14.35	13.39	82.73M
June 04, 2025	12.48	13.54	13.15	13.54	12.44	23.58M
June 03, 2025	12.15	12.31	12.31	12.47	12.11	10.71M
May 30, 2025	12.56	12.22	12.22	12.56	12.18	11.47M
May 29, 2025	12.42	12.62	12.62	12.72	12.4	11.39M
May 28, 2025	12.55	12.42	12.42	12.64	12.38	7.7M
May 27, 2025	12.72	12.54	12.54	12.73	12.45	8.58M
May 26, 2025	12.7	12.72	12.72	12.85	12.57	8.66M

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