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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.66	13.32	13.32	13.7	13.14	30.92M
November 18, 2025	13.8	13.64	13.64	13.92	13.58	19.04M
November 17, 2025	13.68	13.79	13.79	13.82	13.52	22.92M
November 14, 2025	14.07	13.91	13.91	14.16	13.9	22.1M
November 13, 2025	13.95	14.2	14.2	14.44	13.86	30.84M
November 12, 2025	14.47	14.03	14.03	14.58	13.9	34.6M
November 11, 2025	14.21	14.46	14.46	14.67	14.21	41M
November 10, 2025	14.55	14.22	14.22	14.63	14.13	45.3M
November 07, 2025	14.89	14.61	14.61	14.89	14.42	41.84M
November 06, 2025	14.4	14.89	14.89	14.95	14.31	53.59M
November 05, 2025	14.18	14.31	14.31	14.41	14.11	24.24M
November 04, 2025	14.85	14.4	14.4	14.87	14.3	39.52M
November 03, 2025	15.06	14.89	14.89	15.16	14.66	37.18M
October 31, 2025	14.78	15.03	15.03	15.43	14.78	53.45M
October 30, 2025	15	14.71	14.71	15.02	14.65	41.33M
October 29, 2025	14.83	14.99	14.99	15.1	14.75	30.96M
October 28, 2025	15.05	14.82	14.82	15.18	14.69	39.17M
October 27, 2025	14.95	15.05	15.05	15.14	14.65	35.57M
October 24, 2025	14.68	14.85	14.85	15.02	14.54	32.46M
October 23, 2025	14.88	14.65	14.65	14.93	14.4	32.77M
October 22, 2025	14.98	15.02	15.02	15.38	14.83	32.09M
October 21, 2025	14.89	15.01	15.01	15.09	14.68	33.59M
October 20, 2025	15.1	14.83	14.83	15.29	14.75	34.01M
October 17, 2025	15.4	14.78	14.78	15.47	14.64	47.36M
October 16, 2025	16	15.76	15.76	16.09	15.69	34.06M
October 15, 2025	15.65	16.37	16.37	16.54	15.42	47.02M
October 14, 2025	16.6	15.64	15.64	16.66	15.56	35.77M
October 13, 2025	16.3	16.4	16.4	16.7	16.08	48.62M
October 10, 2025	18.25	17.39	17.39	18.68	17.34	47.06M
October 09, 2025	18.32	17.79	17.79	18.32	17.77	40.58M
September 30, 2025	18.62	18.15	18.15	18.69	18.1	52.46M
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

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