Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.550 | 6.400 | 5.520 | 5.790 | 5.790 | 75,365,797 |
| 2026-07-16 | 5.580 | 6.340 | 5.500 | 5.810 | 5.810 | 63,405,398 |
| 2026-07-15 | 5.710 | 5.940 | 5.520 | 5.560 | 5.560 | 34,701,801 |
| 2026-07-14 | 6.010 | 6.250 | 5.650 | 5.710 | 5.710 | 35,268,000 |
| 2026-07-13 | 6.210 | 6.280 | 5.750 | 5.780 | 5.780 | 34,980,879 |
| 2026-07-10 | 6.500 | 6.580 | 6.120 | 6.290 | 6.290 | 50,181,297 |
| 2026-07-09 | 6.800 | 7.020 | 6.430 | 6.500 | 6.500 | 58,802,480 |
| 2026-07-08 | 8.030 | 8.030 | 6.580 | 7.070 | 7.070 | 82,443,258 |
| 2026-07-07 | 7.840 | 8.330 | 7.400 | 8.150 | 8.150 | 80,493,320 |
| 2026-07-06 | 7.780 | 8.560 | 7.780 | 7.980 | 7.980 | 99,270,797 |
| 2026-07-03 | 7.200 | 7.760 | 6.850 | 7.500 | 7.500 | 120,309,086 |
| 2026-07-02 | 5.410 | 6.470 | 5.400 | 6.470 | 6.470 | 34,929,961 |
| 2026-07-01 | 5.360 | 5.560 | 5.260 | 5.390 | 5.390 | 16,938,404 |
| 2026-06-30 | 5.420 | 5.420 | 5.190 | 5.340 | 5.340 | 18,267,900 |
| 2026-06-29 | 5.590 | 5.660 | 5.220 | 5.380 | 5.380 | 23,205,100 |
| 2026-06-26 | 5.810 | 5.870 | 5.620 | 5.640 | 5.640 | 20,981,000 |
| 2026-06-25 | 6.190 | 6.380 | 5.780 | 5.830 | 5.830 | 28,805,580 |
| 2026-06-24 | 6.270 | 6.370 | 5.850 | 6.140 | 6.140 | 28,928,061 |
| 2026-06-23 | 6.180 | 6.470 | 6.100 | 6.320 | 6.320 | 28,487,199 |
| 2026-06-22 | 6.230 | 6.440 | 6.020 | 6.200 | 6.200 | 27,107,246 |
| 2026-06-18 | 6.250 | 6.340 | 6.130 | 6.290 | 6.290 | 20,374,090 |
| 2026-06-17 | 6.300 | 6.500 | 6.030 | 6.350 | 6.350 | 30,913,301 |
| 2026-06-16 | 6.000 | 6.500 | 5.930 | 6.330 | 6.330 | 35,115,000 |
| 2026-06-15 | 6.270 | 6.300 | 5.900 | 6.030 | 6.030 | 30,818,500 |
| 2026-06-12 | 6.380 | 6.440 | 6.160 | 6.220 | 6.220 | 23,530,100 |
| 2026-06-11 | 6.390 | 6.580 | 6.160 | 6.330 | 6.330 | 31,960,301 |
| 2026-06-10 | 6.870 | 6.890 | 6.320 | 6.470 | 6.470 | 50,750,500 |
| 2026-06-09 | 6.580 | 7.300 | 6.540 | 6.940 | 6.940 | 78,682,219 |
| 2026-06-08 | 6.330 | 6.560 | 6.190 | 6.440 | 6.440 | 35,046,398 |
| 2026-06-05 | 6.250 | 6.570 | 6.200 | 6.410 | 6.410 | 38,443,801 |
| 2026-06-04 | 6.320 | 6.430 | 6.110 | 6.270 | 6.270 | 36,051,398 |
| 2026-06-03 | 6.290 | 6.510 | 6.200 | 6.430 | 6.430 | 34,595,289 |
| 2026-06-02 | 6.360 | 6.590 | 6.250 | 6.340 | 6.340 | 39,704,000 |
| 2026-06-01 | 6.420 | 6.600 | 6.130 | 6.200 | 6.200 | 42,666,102 |
| 2026-05-29 | 6.400 | 6.650 | 6.310 | 6.460 | 6.460 | 50,161,602 |
| 2026-05-28 | 5.980 | 6.410 | 5.940 | 6.260 | 6.260 | 44,504,398 |
| 2026-05-27 | 6.450 | 6.660 | 5.950 | 6.070 | 6.070 | 54,804,059 |
| 2026-05-26 | 6.290 | 6.480 | 6.090 | 6.450 | 6.450 | 65,160,191 |
| 2026-05-25 | 5.760 | 6.500 | 5.750 | 6.300 | 6.300 | 78,381,789 |
| 2026-05-22 | 5.650 | 5.720 | 5.460 | 5.640 | 5.640 | 52,145,898 |
| 2026-05-21 | 5.610 | 6.050 | 5.560 | 5.600 | 5.600 | 78,484,898 |
| 2026-05-20 | 5.500 | 5.750 | 5.280 | 5.560 | 5.560 | 74,403,297 |
| 2026-05-19 | 5.130 | 5.700 | 5.130 | 5.540 | 5.540 | 109,776,492 |
| 2026-05-18 | 4.380 | 5.200 | 4.380 | 5.100 | 5.100 | 79,253,633 |
| 2026-05-15 | 4.640 | 4.690 | 4.490 | 4.520 | 4.520 | 18,961,100 |
| 2026-05-14 | 4.690 | 4.720 | 4.510 | 4.610 | 4.610 | 20,808,900 |
| 2026-05-13 | 4.670 | 4.800 | 4.610 | 4.630 | 4.630 | 24,510,109 |
| 2026-05-12 | 4.500 | 4.850 | 4.440 | 4.720 | 4.720 | 40,694,191 |
| 2026-05-11 | 4.480 | 4.560 | 4.440 | 4.500 | 4.500 | 16,151,900 |
| 2026-05-08 | 4.430 | 4.490 | 4.400 | 4.490 | 4.490 | 15,636,670 |
| 2026-05-07 | 4.480 | 4.500 | 4.410 | 4.430 | 4.430 | 18,091,199 |
| 2026-05-06 | 4.430 | 4.520 | 4.380 | 4.460 | 4.460 | 25,204,100 |
| 2026-04-30 | 4.350 | 4.470 | 4.310 | 4.360 | 4.360 | 18,333,301 |
| 2026-04-29 | 4.190 | 4.370 | 4.150 | 4.310 | 4.310 | 22,123,699 |
| 2026-04-28 | 4.700 | 4.700 | 4.240 | 4.270 | 4.270 | 53,119,238 |
| 2026-04-27 | 4.770 | 4.950 | 4.720 | 4.950 | 4.950 | 25,654,340 |
| 2026-04-24 | 4.790 | 4.840 | 4.700 | 4.800 | 4.800 | 18,555,199 |
| 2026-04-23 | 4.880 | 4.940 | 4.800 | 4.820 | 4.820 | 20,600,260 |
| 2026-04-22 | 4.950 | 4.990 | 4.820 | 4.880 | 4.880 | 32,197,619 |
| 2026-04-21 | 4.900 | 5.150 | 4.880 | 5.060 | 5.060 | 45,656,367 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.