Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 24,835,700 |
| 2025-10-20 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 18,167,006 |
| 2025-10-17 | 3.510 | 3.560 | 3.480 | 3.490 | 3.490 | 17,361,400 |
| 2025-10-16 | 3.570 | 3.590 | 3.480 | 3.510 | 3.510 | 17,047,800 |
| 2025-10-15 | 3.550 | 3.590 | 3.510 | 3.570 | 3.570 | 16,533,900 |
| 2025-10-14 | 3.600 | 3.630 | 3.520 | 3.530 | 3.530 | 18,056,975 |
| 2025-10-13 | 3.480 | 3.580 | 3.330 | 3.570 | 3.570 | 25,705,400 |
| 2025-10-10 | 3.520 | 3.640 | 3.500 | 3.590 | 3.590 | 29,664,000 |
| 2025-10-09 | 3.610 | 3.630 | 3.500 | 3.520 | 3.520 | 19,942,400 |
| 2025-09-30 | 3.540 | 3.580 | 3.470 | 3.550 | 3.550 | 19,423,100 |
| 2025-09-29 | 3.390 | 3.530 | 3.310 | 3.510 | 3.510 | 25,299,400 |
| 2025-09-26 | 3.320 | 3.440 | 3.290 | 3.390 | 3.390 | 17,667,000 |
| 2025-09-25 | 3.410 | 3.430 | 3.340 | 3.350 | 3.350 | 13,310,900 |
| 2025-09-24 | 3.360 | 3.430 | 3.330 | 3.410 | 3.410 | 17,280,900 |
| 2025-09-23 | 3.440 | 3.450 | 3.250 | 3.340 | 3.340 | 24,652,900 |
| 2025-09-22 | 3.480 | 3.500 | 3.410 | 3.440 | 3.440 | 18,319,800 |
| 2025-09-19 | 3.640 | 3.650 | 3.500 | 3.510 | 3.510 | 23,066,300 |
| 2025-09-18 | 3.730 | 3.740 | 3.560 | 3.610 | 3.610 | 32,581,670 |
| 2025-09-17 | 3.750 | 3.760 | 3.660 | 3.670 | 3.670 | 31,477,200 |
| 2025-09-16 | 3.530 | 3.790 | 3.510 | 3.740 | 3.740 | 58,385,700 |
| 2025-09-15 | 3.540 | 3.560 | 3.490 | 3.530 | 3.530 | 16,884,000 |
| 2025-09-12 | 3.570 | 3.610 | 3.530 | 3.530 | 3.530 | 23,895,600 |
| 2025-09-11 | 3.560 | 3.570 | 3.470 | 3.570 | 3.570 | 21,677,400 |
| 2025-09-10 | 3.530 | 3.580 | 3.500 | 3.550 | 3.550 | 17,580,199 |
| 2025-09-09 | 3.570 | 3.580 | 3.490 | 3.530 | 3.530 | 24,340,700 |
| 2025-09-08 | 3.430 | 3.560 | 3.420 | 3.560 | 3.560 | 34,587,300 |
| 2025-09-05 | 3.400 | 3.430 | 3.320 | 3.430 | 3.430 | 22,981,406 |
| 2025-09-04 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 31,215,900 |
| 2025-09-03 | 3.510 | 3.520 | 3.360 | 3.370 | 3.370 | 27,326,000 |
| 2025-09-02 | 3.520 | 3.550 | 3.420 | 3.510 | 3.510 | 38,881,100 |
| 2025-09-01 | 3.460 | 3.560 | 3.450 | 3.530 | 3.530 | 44,445,032 |
| 2025-08-29 | 3.650 | 3.670 | 3.500 | 3.510 | 3.510 | 77,690,200 |
| 2025-08-28 | 3.410 | 3.520 | 3.290 | 3.500 | 3.500 | 38,311,900 |
| 2025-08-27 | 3.500 | 3.520 | 3.380 | 3.410 | 3.410 | 34,720,300 |
| 2025-08-26 | 3.430 | 3.510 | 3.410 | 3.490 | 3.490 | 25,727,960 |
| 2025-08-25 | 3.440 | 3.500 | 3.410 | 3.440 | 3.440 | 24,897,200 |
| 2025-08-22 | 3.460 | 3.470 | 3.390 | 3.440 | 3.440 | 22,171,801 |
| 2025-08-21 | 3.440 | 3.490 | 3.420 | 3.460 | 3.460 | 22,442,600 |
| 2025-08-20 | 3.390 | 3.430 | 3.370 | 3.430 | 3.430 | 18,993,000 |
| 2025-08-19 | 3.360 | 3.430 | 3.310 | 3.410 | 3.410 | 29,251,200 |
| 2025-08-18 | 3.280 | 3.400 | 3.270 | 3.360 | 3.360 | 32,985,860 |
| 2025-08-15 | 3.220 | 3.280 | 3.210 | 3.240 | 3.240 | 18,052,700 |
| 2025-08-14 | 3.340 | 3.370 | 3.230 | 3.230 | 3.230 | 25,989,600 |
| 2025-08-13 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 19,741,400 |
| 2025-08-12 | 3.390 | 3.410 | 3.340 | 3.380 | 3.380 | 20,251,300 |
| 2025-08-11 | 3.390 | 3.400 | 3.360 | 3.380 | 3.380 | 20,605,500 |
| 2025-08-08 | 3.380 | 3.400 | 3.330 | 3.360 | 3.360 | 17,223,400 |
| 2025-08-07 | 3.380 | 3.420 | 3.370 | 3.390 | 3.390 | 20,892,100 |
| 2025-08-06 | 3.410 | 3.420 | 3.350 | 3.390 | 3.390 | 23,291,700 |
| 2025-08-05 | 3.350 | 3.430 | 3.350 | 3.400 | 3.400 | 26,616,200 |
| 2025-08-04 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 18,849,003 |
| 2025-08-01 | 3.290 | 3.340 | 3.290 | 3.320 | 3.320 | 21,041,200 |
| 2025-07-31 | 3.360 | 3.400 | 3.270 | 3.280 | 3.280 | 30,611,300 |
| 2025-07-30 | 3.360 | 3.390 | 3.310 | 3.360 | 3.360 | 24,933,058 |
| 2025-07-29 | 3.390 | 3.440 | 3.300 | 3.390 | 3.390 | 35,002,483 |
| 2025-07-28 | 3.290 | 3.400 | 3.280 | 3.390 | 3.390 | 58,106,870 |
| 2025-07-25 | 3.400 | 3.520 | 3.280 | 3.330 | 3.330 | 96,903,400 |
| 2025-07-24 | 3.820 | 3.870 | 3.800 | 3.840 | 3.840 | 21,285,069 |
| 2025-07-23 | 3.860 | 3.910 | 3.800 | 3.810 | 3.810 | 23,760,100 |
| 2025-07-22 | 3.880 | 3.900 | 3.830 | 3.860 | 3.860 | 23,565,000 |
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.