New Zealand markets closed

Ningbo Xusheng Group Co., Ltd. (603305.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.90+0.16 (+1.26%)
At close: 03:00PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202412.7913.0612.7512.9012.906,774,378
30 May 202412.6512.8512.5512.7412.745,224,818
30 May 20240.23 Dividend
29 May 202412.6512.9312.5712.8612.635,474,420
28 May 202412.8112.8912.6312.7812.555,102,497
27 May 202412.9913.0412.4312.8012.579,040,161
24 May 202413.0713.0912.8312.8912.666,630,260
23 May 202413.3513.3512.9212.9512.728,181,749
22 May 202413.3313.4813.2913.4013.165,262,161
21 May 202413.5513.5513.2513.3513.116,799,474
20 May 202413.7413.8013.5113.5513.317,106,255
17 May 202413.5113.6413.3413.5913.354,994,598
16 May 202413.4513.7213.4213.4413.206,808,580
15 May 202413.8513.8513.5013.5313.299,200,908
14 May 202414.1014.1013.8113.8513.606,931,064
13 May 202413.9814.1213.6513.9213.6710,539,292
10 May 202414.3614.4413.9213.9913.7412,344,994
09 May 202414.1014.6514.1014.3814.1219,499,234
08 May 202414.2414.2613.7713.7713.5210,298,792
07 May 202414.1814.4013.9914.2013.959,724,767
06 May 202413.9014.2513.9014.1413.8914,317,870
30 Apr 202414.0714.1013.6613.7513.5010,828,904
29 Apr 202414.0014.1513.7813.8713.6215,472,181
26 Apr 202413.1513.6913.1513.6313.3912,226,470
25 Apr 202413.1113.5313.1113.3413.109,761,350
24 Apr 202413.2513.3513.0413.2413.0010,260,583
23 Apr 202412.8413.0412.7012.8512.626,384,133
22 Apr 202412.6013.0712.5312.8612.638,448,762
19 Apr 202412.9813.0312.7012.7812.557,456,542
18 Apr 202412.9613.3212.5313.0812.8513,387,949
17 Apr 202412.4413.0012.4112.9512.7212,623,667
16 Apr 202412.7012.8712.2212.2412.0214,349,100
15 Apr 202413.1013.3012.6912.9012.6710,480,417
12 Apr 202413.3013.3913.0513.0612.837,942,251
11 Apr 202413.2513.4213.1113.2613.029,360,580
10 Apr 202413.7513.7613.2713.3413.108,556,490
09 Apr 202413.3613.8113.3613.8113.5610,058,964
08 Apr 202413.6313.7413.3413.3513.119,786,490
03 Apr 202413.9513.9513.5913.6413.4013,766,397
02 Apr 202414.3914.4813.9114.1113.8613,674,594
01 Apr 202414.0514.5014.0314.3914.1316,101,159
29 Mar 202413.8614.3713.7114.0013.758,792,528
28 Mar 202413.6614.1813.6213.8513.6018,677,433
27 Mar 202414.8414.8413.6513.6613.4224,922,942
26 Mar 202414.7014.9614.2914.7914.5330,643,591
25 Mar 202415.7815.8514.9414.9414.6728,680,792
22 Mar 202416.2616.3915.4715.7315.4528,083,701
21 Mar 202417.0017.0016.2216.3416.0546,021,033
20 Mar 202415.1116.6914.9016.6916.3930,477,820
19 Mar 202415.4315.4815.1515.1714.908,263,502
18 Mar 202415.3215.4715.1915.4315.159,603,552
15 Mar 202414.9515.1914.7815.1814.919,911,180
14 Mar 202415.2715.4614.8215.0114.7412,120,542
13 Mar 202415.1315.6514.9215.4715.1916,415,216
12 Mar 202414.9815.2814.9115.1114.8412,636,814
11 Mar 202414.5514.9114.5514.9114.6410,530,851
08 Mar 202414.5414.6814.3514.6014.347,507,612
07 Mar 202415.1415.2414.5114.5314.2710,138,826
06 Mar 202414.8015.2014.5315.0214.7511,090,738
05 Mar 202414.9315.1514.6914.8414.5711,021,861
04 Mar 202415.3415.3714.9415.0814.8110,582,057
01 Mar 202415.5915.5915.0915.3415.079,123,914
29 Feb 202414.5215.4514.4315.4515.1716,653,211
28 Feb 202415.7715.8714.6814.7014.4417,698,446
27 Feb 202415.4115.7415.2115.7415.4614,877,439
26 Feb 202415.1215.6315.1215.2915.0213,180,410
23 Feb 202414.7915.2414.6115.1514.8813,798,933
22 Feb 202414.7114.8714.5214.7714.519,790,854
21 Feb 202414.3815.2514.0814.7214.4616,628,578
20 Feb 202414.4414.6513.7514.5014.2415,310,978
19 Feb 202414.9015.0314.2614.4814.2213,682,507
08 Feb 202414.1915.1914.0714.6014.3416,668,701
07 Feb 202413.1914.3613.1914.1513.9019,825,312
06 Feb 202411.7613.0911.3713.0912.8615,784,598
05 Feb 202412.6512.7511.8111.9011.6916,105,372
02 Feb 202413.5013.6312.3612.8912.6612,131,428
01 Feb 202413.4613.8513.1913.4713.239,324,289
31 Jan 202413.9014.1313.3413.4613.2211,238,597
30 Jan 202414.3014.5313.9013.9413.698,799,164
29 Jan 202414.6814.8214.2814.3014.049,293,832
26 Jan 202415.2615.2714.4914.5914.3317,083,463
25 Jan 202415.2015.5514.9015.3315.0610,698,594
24 Jan 202415.4115.5614.6815.1914.928,422,826
23 Jan 202415.1315.4614.9015.3215.059,557,641
22 Jan 202415.9515.9514.9115.0514.7811,071,544
19 Jan 202416.2016.3615.9115.9315.657,516,379
18 Jan 202415.5516.3615.5316.3216.0312,822,228
17 Jan 202416.5016.5115.7515.7515.478,623,129
16 Jan 202416.7316.7816.3016.5716.277,491,277
15 Jan 202417.1717.2016.6816.7216.429,519,928
12 Jan 202417.2417.7717.1917.3016.9910,709,209
11 Jan 202417.0917.5016.7517.3217.0112,313,708
10 Jan 202417.6617.6616.9417.0116.7110,896,614
09 Jan 202417.7718.1017.4317.6017.296,722,112
08 Jan 202418.1418.1417.6617.6717.358,826,738
05 Jan 202418.6318.8218.0818.2017.878,002,864
04 Jan 202418.7618.9918.5018.6218.298,741,968
03 Jan 202419.4519.4818.6318.8018.4614,363,469
02 Jan 202419.8020.1419.4019.4719.1214,282,838
29 Dec 202319.6620.0619.4219.7319.3817,250,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...