Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.070 | 6.200 | 5.890 | 6.080 | 6.080 | 16,519,400 |
| 2026-10-16 | 6.450 | 6.590 | 6.060 | 6.130 | 6.130 | 16,931,800 |
| 2026-10-15 | 6.220 | 6.430 | 6.100 | 6.290 | 6.290 | 14,610,599 |
| 2026-10-14 | 6.750 | 6.770 | 6.390 | 6.420 | 6.420 | 17,600,801 |
| 2026-10-13 | 6.450 | 6.820 | 6.230 | 6.750 | 6.750 | 23,197,699 |
| 2026-10-12 | 6.880 | 6.940 | 6.460 | 6.530 | 6.530 | 21,863,000 |
| 2026-10-09 | 7.190 | 7.190 | 6.590 | 6.930 | 6.930 | 29,946,629 |
| 2026-10-08 | 7.200 | 7.460 | 7.070 | 7.200 | 7.200 | 23,358,240 |
| 2026-09-30 | 7.720 | 7.790 | 7.220 | 7.260 | 7.260 | 39,644,902 |
| 2026-09-29 | 7.670 | 7.980 | 7.400 | 7.740 | 7.740 | 37,490,152 |
| 2026-09-28 | 7.980 | 8.130 | 7.380 | 7.630 | 7.630 | 43,466,301 |
| 2026-09-24 | 8.150 | 8.150 | 7.510 | 7.630 | 7.630 | 44,175,199 |
| 2026-09-23 | 8.090 | 8.360 | 7.970 | 8.090 | 8.090 | 31,480,400 |
| 2026-09-22 | 8.020 | 8.300 | 7.800 | 8.130 | 8.130 | 56,254,602 |
| 2026-09-21 | 7.410 | 8.150 | 7.190 | 8.090 | 8.090 | 59,521,500 |
| 2026-09-18 | 6.750 | 7.420 | 6.750 | 7.340 | 7.340 | 53,348,504 |
| 2026-09-17 | 6.740 | 6.880 | 6.220 | 6.740 | 6.740 | 40,270,301 |
| 2026-09-16 | 6.490 | 6.950 | 6.490 | 6.770 | 6.770 | 31,218,301 |
| 2026-09-15 | 7.000 | 7.050 | 6.660 | 6.690 | 6.690 | 30,499,400 |
| 2026-09-14 | 7.320 | 7.320 | 6.620 | 6.890 | 6.890 | 39,337,102 |
| 2026-09-11 | 7.670 | 7.800 | 7.200 | 7.390 | 7.390 | 32,935,398 |
| 2026-09-10 | 7.870 | 7.980 | 7.730 | 7.800 | 7.800 | 30,845,400 |
| 2026-09-09 | 7.820 | 7.920 | 7.620 | 7.880 | 7.880 | 34,509,000 |
| 2026-09-08 | 7.740 | 7.950 | 7.400 | 7.800 | 7.800 | 50,317,832 |
| 2026-09-07 | 7.420 | 7.750 | 7.320 | 7.610 | 7.610 | 42,438,602 |
| 2026-09-04 | 7.800 | 7.820 | 7.410 | 7.460 | 7.460 | 44,270,500 |
| 2026-09-03 | 7.800 | 7.910 | 7.630 | 7.770 | 7.770 | 47,738,898 |
| 2026-09-02 | 7.700 | 7.850 | 7.070 | 7.760 | 7.760 | 65,533,246 |
| 2026-09-01 | 7.790 | 7.940 | 7.620 | 7.770 | 7.770 | 58,562,602 |
| 2026-08-31 | 7.490 | 7.790 | 7.220 | 7.620 | 7.620 | 53,969,102 |
| 2026-08-28 | 7.550 | 8.020 | 7.430 | 7.560 | 7.560 | 76,822,492 |
| 2026-08-27 | 7.070 | 8.360 | 7.020 | 7.570 | 7.570 | 92,169,125 |
| 2026-08-26 | 6.660 | 6.970 | 6.570 | 6.970 | 6.970 | 31,051,199 |
| 2026-08-25 | 6.550 | 6.710 | 6.460 | 6.640 | 6.640 | 18,066,699 |
| 2026-08-24 | 6.840 | 6.860 | 6.380 | 6.630 | 6.630 | 21,009,400 |
| 2026-08-21 | 6.540 | 6.830 | 6.440 | 6.720 | 6.720 | 21,896,000 |
| 2026-08-20 | 6.650 | 6.780 | 6.380 | 6.550 | 6.550 | 26,141,396 |
| 2026-08-19 | 7.030 | 7.140 | 6.290 | 6.620 | 6.620 | 44,271,699 |
| 2026-08-18 | 6.900 | 7.230 | 6.870 | 6.950 | 6.950 | 29,690,301 |
| 2026-08-17 | 6.300 | 7.010 | 6.180 | 6.940 | 6.940 | 46,771,168 |
| 2026-08-14 | 6.580 | 6.650 | 6.220 | 6.370 | 6.370 | 25,984,199 |
| 2026-08-13 | 6.730 | 6.850 | 6.610 | 6.620 | 6.620 | 13,861,906 |
| 2026-08-12 | 6.720 | 6.830 | 6.670 | 6.720 | 6.720 | 15,347,806 |
| 2026-08-11 | 6.750 | 6.860 | 6.610 | 6.720 | 6.720 | 28,385,301 |
| 2026-08-10 | 6.400 | 6.770 | 6.280 | 6.750 | 6.750 | 29,335,992 |
| 2026-08-07 | 6.360 | 6.660 | 6.170 | 6.440 | 6.440 | 29,707,713 |
| 2026-08-06 | 6.280 | 6.360 | 6.160 | 6.320 | 6.320 | 26,265,051 |
| 2026-08-05 | 6.250 | 6.330 | 6.120 | 6.220 | 6.220 | 31,607,012 |
| 2026-08-04 | 5.820 | 6.230 | 5.660 | 6.170 | 6.170 | 43,253,199 |
| 2026-08-03 | 5.360 | 5.960 | 5.360 | 5.710 | 5.710 | 43,796,000 |
| 2026-07-31 | 5.120 | 5.390 | 5.060 | 5.290 | 5.290 | 36,759,500 |
| 2026-07-30 | 5.180 | 5.300 | 5.010 | 5.020 | 5.020 | 35,407,801 |
| 2026-07-29 | 4.950 | 5.290 | 4.950 | 5.130 | 5.130 | 38,393,102 |
| 2026-07-28 | 4.900 | 5.080 | 4.880 | 4.960 | 4.960 | 22,746,900 |
| 2026-07-27 | 4.740 | 4.960 | 4.650 | 4.950 | 4.950 | 25,434,199 |
| 2026-07-24 | 4.930 | 4.970 | 4.680 | 4.710 | 4.710 | 27,611,600 |
| 2026-07-23 | 4.780 | 5.300 | 4.780 | 5.080 | 5.080 | 35,412,898 |
| 2026-07-22 | 4.700 | 4.960 | 4.700 | 4.850 | 4.850 | 33,006,156 |
| 2026-07-21 | 4.810 | 4.870 | 4.160 | 4.800 | 4.800 | 57,217,199 |
| 2026-07-20 | 5.600 | 5.690 | 4.750 | 4.800 | 4.800 | 72,290,602 |
Page 1 of 1 · 60 trading days
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.