Ningbo Xusheng Group Co., Ltd. (603305.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 14.10 | 14.65 | 14.10 | 14.38 | 14.38 | 19,499,234 |
| 08 May 2024 | 14.24 | 14.26 | 13.77 | 13.77 | 13.77 | 10,298,792 |
| 07 May 2024 | 14.18 | 14.40 | 13.99 | 14.20 | 14.20 | 9,724,767 |
| 06 May 2024 | 13.90 | 14.25 | 13.90 | 14.14 | 14.14 | 14,317,870 |
| 30 Apr 2024 | 14.07 | 14.10 | 13.66 | 13.75 | 13.75 | 10,828,904 |
| 29 Apr 2024 | 14.00 | 14.15 | 13.78 | 13.87 | 13.87 | 15,472,181 |
| 26 Apr 2024 | 13.15 | 13.69 | 13.15 | 13.63 | 13.63 | 12,226,470 |
| 25 Apr 2024 | 13.11 | 13.53 | 13.11 | 13.34 | 13.34 | 9,761,350 |
| 24 Apr 2024 | 13.25 | 13.35 | 13.04 | 13.24 | 13.24 | 10,260,583 |
| 23 Apr 2024 | 12.84 | 13.04 | 12.70 | 12.85 | 12.85 | 6,384,133 |
| 22 Apr 2024 | 12.60 | 13.07 | 12.53 | 12.86 | 12.86 | 8,448,762 |
| 19 Apr 2024 | 12.98 | 13.03 | 12.70 | 12.78 | 12.78 | 7,456,542 |
| 18 Apr 2024 | 12.96 | 13.32 | 12.53 | 13.08 | 13.08 | 13,387,949 |
| 17 Apr 2024 | 12.44 | 13.00 | 12.41 | 12.95 | 12.95 | 12,623,667 |
| 16 Apr 2024 | 12.70 | 12.87 | 12.22 | 12.24 | 12.24 | 14,349,100 |
| 15 Apr 2024 | 13.10 | 13.30 | 12.69 | 12.90 | 12.90 | 10,480,417 |
| 12 Apr 2024 | 13.30 | 13.39 | 13.05 | 13.06 | 13.06 | 7,942,251 |
| 11 Apr 2024 | 13.25 | 13.42 | 13.11 | 13.26 | 13.26 | 9,360,580 |
| 10 Apr 2024 | 13.75 | 13.76 | 13.27 | 13.34 | 13.34 | 8,556,490 |
| 09 Apr 2024 | 13.36 | 13.81 | 13.36 | 13.81 | 13.81 | 10,058,964 |
| 08 Apr 2024 | 13.63 | 13.74 | 13.34 | 13.35 | 13.35 | 9,786,490 |
| 03 Apr 2024 | 13.95 | 13.95 | 13.59 | 13.64 | 13.64 | 13,766,397 |
| 02 Apr 2024 | 14.39 | 14.48 | 13.91 | 14.11 | 14.11 | 13,674,594 |
| 01 Apr 2024 | 14.05 | 14.50 | 14.03 | 14.39 | 14.39 | 16,101,159 |
| 29 Mar 2024 | 13.86 | 14.37 | 13.71 | 14.00 | 14.00 | 8,792,528 |
| 28 Mar 2024 | 13.66 | 14.18 | 13.62 | 13.85 | 13.85 | 18,677,433 |
| 27 Mar 2024 | 14.84 | 14.84 | 13.65 | 13.66 | 13.66 | 24,922,942 |
| 26 Mar 2024 | 14.70 | 14.96 | 14.29 | 14.79 | 14.79 | 30,643,591 |
| 25 Mar 2024 | 15.78 | 15.85 | 14.94 | 14.94 | 14.94 | 28,680,792 |
| 22 Mar 2024 | 16.26 | 16.39 | 15.47 | 15.73 | 15.73 | 28,083,701 |
| 21 Mar 2024 | 17.00 | 17.00 | 16.22 | 16.34 | 16.34 | 46,021,033 |
| 20 Mar 2024 | 15.11 | 16.69 | 14.90 | 16.69 | 16.69 | 30,477,820 |
| 19 Mar 2024 | 15.43 | 15.48 | 15.15 | 15.17 | 15.17 | 8,263,502 |
| 18 Mar 2024 | 15.32 | 15.47 | 15.19 | 15.43 | 15.43 | 9,603,552 |
| 15 Mar 2024 | 14.95 | 15.19 | 14.78 | 15.18 | 15.18 | 9,911,180 |
| 14 Mar 2024 | 15.27 | 15.46 | 14.82 | 15.01 | 15.01 | 12,120,542 |
| 13 Mar 2024 | 15.13 | 15.65 | 14.92 | 15.47 | 15.47 | 16,415,216 |
| 12 Mar 2024 | 14.98 | 15.28 | 14.91 | 15.11 | 15.11 | 12,636,814 |
| 11 Mar 2024 | 14.55 | 14.91 | 14.55 | 14.91 | 14.91 | 10,530,851 |
| 08 Mar 2024 | 14.54 | 14.68 | 14.35 | 14.60 | 14.60 | 7,507,612 |
| 07 Mar 2024 | 15.14 | 15.24 | 14.51 | 14.53 | 14.53 | 10,138,826 |
| 06 Mar 2024 | 14.80 | 15.20 | 14.53 | 15.02 | 15.02 | 11,090,738 |
| 05 Mar 2024 | 14.93 | 15.15 | 14.69 | 14.84 | 14.84 | 11,021,861 |
| 04 Mar 2024 | 15.34 | 15.37 | 14.94 | 15.08 | 15.08 | 10,582,057 |
| 01 Mar 2024 | 15.59 | 15.59 | 15.09 | 15.34 | 15.34 | 9,123,914 |
| 29 Feb 2024 | 14.52 | 15.45 | 14.43 | 15.45 | 15.45 | 16,653,211 |
| 28 Feb 2024 | 15.77 | 15.87 | 14.68 | 14.70 | 14.70 | 17,698,446 |
| 27 Feb 2024 | 15.41 | 15.74 | 15.21 | 15.74 | 15.74 | 14,877,439 |
| 26 Feb 2024 | 15.12 | 15.63 | 15.12 | 15.29 | 15.29 | 13,180,410 |
| 23 Feb 2024 | 14.79 | 15.24 | 14.61 | 15.15 | 15.15 | 13,798,933 |
| 22 Feb 2024 | 14.71 | 14.87 | 14.52 | 14.77 | 14.77 | 9,790,854 |
| 21 Feb 2024 | 14.38 | 15.25 | 14.08 | 14.72 | 14.72 | 16,628,578 |
| 20 Feb 2024 | 14.44 | 14.65 | 13.75 | 14.50 | 14.50 | 15,310,978 |
| 19 Feb 2024 | 14.90 | 15.03 | 14.26 | 14.48 | 14.48 | 13,682,507 |
| 08 Feb 2024 | 14.19 | 15.19 | 14.07 | 14.60 | 14.60 | 16,668,701 |
| 07 Feb 2024 | 13.19 | 14.36 | 13.19 | 14.15 | 14.15 | 19,825,312 |
| 06 Feb 2024 | 11.76 | 13.09 | 11.37 | 13.09 | 13.09 | 15,784,598 |
| 05 Feb 2024 | 12.65 | 12.75 | 11.81 | 11.90 | 11.90 | 16,105,372 |
| 02 Feb 2024 | 13.50 | 13.63 | 12.36 | 12.89 | 12.89 | 12,131,428 |
| 01 Feb 2024 | 13.46 | 13.85 | 13.19 | 13.47 | 13.47 | 9,324,289 |
| 31 Jan 2024 | 13.90 | 14.13 | 13.34 | 13.46 | 13.46 | 11,238,597 |
| 30 Jan 2024 | 14.30 | 14.53 | 13.90 | 13.94 | 13.94 | 8,799,164 |
| 29 Jan 2024 | 14.68 | 14.82 | 14.28 | 14.30 | 14.30 | 9,293,832 |
| 26 Jan 2024 | 15.26 | 15.27 | 14.49 | 14.59 | 14.59 | 17,083,463 |
| 25 Jan 2024 | 15.20 | 15.55 | 14.90 | 15.33 | 15.33 | 10,698,594 |
| 24 Jan 2024 | 15.41 | 15.56 | 14.68 | 15.19 | 15.19 | 8,422,826 |
| 23 Jan 2024 | 15.13 | 15.46 | 14.90 | 15.32 | 15.32 | 9,557,641 |
| 22 Jan 2024 | 15.95 | 15.95 | 14.91 | 15.05 | 15.05 | 11,071,544 |
| 19 Jan 2024 | 16.20 | 16.36 | 15.91 | 15.93 | 15.93 | 7,516,379 |
| 18 Jan 2024 | 15.55 | 16.36 | 15.53 | 16.32 | 16.32 | 12,822,228 |
| 17 Jan 2024 | 16.50 | 16.51 | 15.75 | 15.75 | 15.75 | 8,623,129 |
| 16 Jan 2024 | 16.73 | 16.78 | 16.30 | 16.57 | 16.57 | 7,491,277 |
| 15 Jan 2024 | 17.17 | 17.20 | 16.68 | 16.72 | 16.72 | 9,519,928 |
| 12 Jan 2024 | 17.24 | 17.77 | 17.19 | 17.30 | 17.30 | 10,709,209 |
| 11 Jan 2024 | 17.09 | 17.50 | 16.75 | 17.32 | 17.32 | 12,313,708 |
| 10 Jan 2024 | 17.66 | 17.66 | 16.94 | 17.01 | 17.01 | 10,896,614 |
| 09 Jan 2024 | 17.77 | 18.10 | 17.43 | 17.60 | 17.60 | 6,722,112 |
| 08 Jan 2024 | 18.14 | 18.14 | 17.66 | 17.67 | 17.67 | 8,826,738 |
| 05 Jan 2024 | 18.63 | 18.82 | 18.08 | 18.20 | 18.20 | 8,002,864 |
| 04 Jan 2024 | 18.76 | 18.99 | 18.50 | 18.62 | 18.62 | 8,741,968 |
| 03 Jan 2024 | 19.45 | 19.48 | 18.63 | 18.80 | 18.80 | 14,363,469 |
| 02 Jan 2024 | 19.80 | 20.14 | 19.40 | 19.47 | 19.47 | 14,282,838 |
| 29 Dec 2023 | 19.66 | 20.06 | 19.42 | 19.73 | 19.73 | 17,250,660 |
| 28 Dec 2023 | 19.27 | 19.98 | 19.17 | 19.72 | 19.72 | 17,764,078 |
| 27 Dec 2023 | 19.61 | 19.79 | 18.67 | 19.28 | 19.28 | 22,835,554 |
| 26 Dec 2023 | 20.66 | 21.09 | 19.34 | 19.71 | 19.71 | 38,011,693 |
| 25 Dec 2023 | 18.53 | 20.15 | 18.53 | 20.15 | 20.15 | 13,891,237 |
| 22 Dec 2023 | 18.48 | 18.83 | 18.00 | 18.32 | 18.32 | 10,294,897 |
| 21 Dec 2023 | 18.11 | 18.44 | 17.92 | 18.22 | 18.22 | 10,397,461 |
| 20 Dec 2023 | 19.01 | 19.12 | 18.21 | 18.25 | 18.25 | 10,446,291 |
| 19 Dec 2023 | 19.10 | 19.27 | 18.83 | 19.01 | 19.01 | 5,359,800 |
| 18 Dec 2023 | 19.20 | 19.47 | 18.95 | 19.12 | 19.12 | 5,539,139 |
| 15 Dec 2023 | 19.81 | 19.82 | 19.20 | 19.28 | 19.28 | 9,036,714 |
| 14 Dec 2023 | 19.51 | 20.05 | 19.48 | 19.64 | 19.64 | 6,410,648 |
| 13 Dec 2023 | 19.80 | 20.04 | 19.56 | 19.56 | 19.56 | 6,811,275 |
| 12 Dec 2023 | 20.05 | 20.26 | 19.89 | 19.99 | 19.99 | 5,923,117 |
| 11 Dec 2023 | 19.81 | 20.24 | 19.45 | 20.13 | 20.13 | 9,186,791 |
| 08 Dec 2023 | 19.89 | 20.50 | 19.86 | 19.90 | 19.90 | 11,963,050 |
| 07 Dec 2023 | 20.20 | 20.42 | 19.97 | 20.04 | 20.04 | 7,250,075 |
| 06 Dec 2023 | 19.96 | 20.52 | 19.87 | 20.03 | 20.03 | 5,752,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.