Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.730 | 4.740 | 4.540 | 4.580 | 4.580 | 47,170,800 |
| 2026-01-14 | 4.750 | 4.960 | 4.570 | 4.830 | 4.830 | 78,549,778 |
| 2026-01-13 | 4.480 | 4.980 | 4.390 | 4.800 | 4.800 | 103,760,609 |
| 2026-01-12 | 4.500 | 4.500 | 4.440 | 4.480 | 4.480 | 43,809,058 |
| 2026-01-09 | 4.470 | 4.540 | 4.450 | 4.520 | 4.520 | 42,373,500 |
| 2026-01-08 | 4.580 | 4.590 | 4.460 | 4.510 | 4.510 | 56,002,075 |
| 2026-01-07 | 4.470 | 4.740 | 4.300 | 4.660 | 4.660 | 93,707,275 |
| 2026-01-06 | 4.080 | 4.580 | 4.070 | 4.440 | 4.440 | 85,579,500 |
| 2026-01-05 | 4.030 | 4.090 | 4.020 | 4.070 | 4.070 | 16,738,400 |
| 2025-12-31 | 4.020 | 4.050 | 3.960 | 4.050 | 4.050 | 13,868,800 |
| 2025-12-30 | 4.070 | 4.090 | 4.000 | 4.020 | 4.020 | 14,962,000 |
| 2025-12-29 | 4.090 | 4.110 | 4.030 | 4.070 | 4.070 | 17,165,900 |
| 2025-12-26 | 4.140 | 4.160 | 4.090 | 4.100 | 4.100 | 18,741,052 |
| 2025-12-25 | 4.160 | 4.170 | 4.110 | 4.140 | 4.140 | 18,188,252 |
| 2025-12-24 | 4.100 | 4.150 | 4.090 | 4.140 | 4.140 | 15,284,200 |
| 2025-12-23 | 4.120 | 4.150 | 4.070 | 4.100 | 4.100 | 19,671,000 |
| 2025-12-22 | 4.140 | 4.160 | 4.120 | 4.130 | 4.130 | 14,556,400 |
| 2025-12-19 | 4.030 | 4.140 | 4.010 | 4.130 | 4.130 | 19,838,700 |
| 2025-12-18 | 4.000 | 4.090 | 3.990 | 4.010 | 4.010 | 17,834,000 |
| 2025-12-17 | 4.020 | 4.040 | 3.920 | 4.020 | 4.020 | 20,479,700 |
| 2025-12-16 | 4.140 | 4.140 | 4.000 | 4.020 | 4.020 | 19,614,900 |
| 2025-12-15 | 4.080 | 4.190 | 4.030 | 4.130 | 4.130 | 21,504,200 |
| 2025-12-12 | 4.190 | 4.260 | 4.070 | 4.090 | 4.090 | 26,734,800 |
| 2025-12-11 | 4.300 | 4.320 | 4.160 | 4.170 | 4.170 | 24,810,900 |
| 2025-12-10 | 4.360 | 4.390 | 4.290 | 4.300 | 4.300 | 20,092,000 |
| 2025-12-09 | 4.400 | 4.410 | 4.290 | 4.370 | 4.370 | 22,854,900 |
| 2025-12-08 | 4.350 | 4.430 | 4.350 | 4.400 | 4.400 | 20,519,700 |
| 2025-12-05 | 4.300 | 4.370 | 4.260 | 4.350 | 4.350 | 19,261,603 |
| 2025-12-04 | 4.380 | 4.410 | 4.300 | 4.310 | 4.310 | 17,143,500 |
| 2025-12-03 | 4.430 | 4.480 | 4.330 | 4.350 | 4.350 | 20,130,300 |
| 2025-12-02 | 4.410 | 4.480 | 4.290 | 4.450 | 4.450 | 30,676,500 |
| 2025-12-01 | 4.470 | 4.480 | 4.400 | 4.420 | 4.420 | 25,002,400 |
| 2025-11-28 | 4.410 | 4.470 | 4.370 | 4.460 | 4.460 | 22,690,286 |
| 2025-11-27 | 4.400 | 4.450 | 4.370 | 4.400 | 4.400 | 19,301,600 |
| 2025-11-26 | 4.460 | 4.480 | 4.370 | 4.400 | 4.400 | 22,290,300 |
| 2025-11-25 | 4.390 | 4.490 | 4.360 | 4.440 | 4.440 | 28,320,100 |
| 2025-11-24 | 4.420 | 4.440 | 4.230 | 4.360 | 4.360 | 30,894,003 |
| 2025-11-21 | 4.480 | 4.570 | 4.380 | 4.400 | 4.400 | 42,673,800 |
| 2025-11-20 | 4.720 | 4.740 | 4.520 | 4.530 | 4.530 | 50,327,900 |
| 2025-11-19 | 4.930 | 4.960 | 4.690 | 4.730 | 4.730 | 48,934,000 |
| 2025-11-18 | 5.170 | 5.170 | 4.850 | 4.910 | 4.910 | 63,288,181 |
| 2025-11-17 | 4.990 | 5.260 | 4.990 | 5.190 | 5.190 | 86,719,975 |
| 2025-11-14 | 4.910 | 5.030 | 4.910 | 4.960 | 4.960 | 45,350,900 |
| 2025-11-13 | 4.840 | 5.030 | 4.700 | 5.000 | 5.000 | 72,400,000 |
| 2025-11-12 | 4.820 | 5.060 | 4.820 | 4.860 | 4.860 | 61,887,300 |
| 2025-11-11 | 5.010 | 5.010 | 4.820 | 4.830 | 4.830 | 63,172,500 |
| 2025-11-10 | 4.980 | 5.090 | 4.860 | 5.060 | 5.060 | 67,817,600 |
| 2025-11-07 | 5.060 | 5.240 | 4.960 | 5.040 | 5.040 | 73,738,300 |
| 2025-11-06 | 5.150 | 5.190 | 4.920 | 5.020 | 5.020 | 94,804,100 |
| 2025-11-05 | 4.770 | 5.550 | 4.730 | 5.290 | 5.290 | 147,909,000 |
| 2025-11-04 | 4.820 | 4.980 | 4.680 | 4.760 | 4.760 | 80,447,438 |
| 2025-11-03 | 5.020 | 5.070 | 4.750 | 4.900 | 4.900 | 103,752,186 |
| 2025-10-31 | 4.800 | 5.430 | 4.700 | 5.180 | 5.180 | 152,128,700 |
| 2025-10-30 | 4.680 | 5.260 | 4.600 | 4.930 | 4.930 | 154,218,500 |
| 2025-10-29 | 4.890 | 4.920 | 4.560 | 4.610 | 4.610 | 167,235,960 |
| 2025-10-28 | 4.170 | 4.990 | 4.110 | 4.990 | 4.990 | 205,634,700 |
| 2025-10-27 | 3.780 | 4.330 | 3.740 | 4.160 | 4.160 | 159,460,466 |
| 2025-10-24 | 3.640 | 3.680 | 3.590 | 3.610 | 3.610 | 16,048,086 |
| 2025-10-23 | 3.650 | 3.660 | 3.580 | 3.640 | 3.640 | 14,206,200 |
| 2025-10-22 | 3.650 | 3.700 | 3.630 | 3.640 | 3.640 | 20,748,700 |
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.