Ningbo Xianfeng New Material Co., Ltd. Class A 300163
SZSE · China · Process Industries
CNY 7.26-0.48 (-6.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.26 | -6.20% | CNY 7.72 | CNY 7.79 | CNY 7.22 | 39.64M |
| 2026-09-29 | CNY 7.74 | +1.44% | CNY 7.67 | CNY 7.98 | CNY 7.40 | 37.49M |
| 2026-09-28 | CNY 7.63 | 0.00% | CNY 7.98 | CNY 8.13 | CNY 7.38 | 43.47M |
| 2026-09-24 | CNY 7.63 | -5.69% | CNY 8.15 | CNY 8.15 | CNY 7.51 | 44.18M |
| 2026-09-23 | CNY 8.09 | -0.49% | CNY 8.09 | CNY 8.36 | CNY 7.97 | 31.48M |
| 2026-09-22 | CNY 8.13 | +0.49% | CNY 8.02 | CNY 8.30 | CNY 7.80 | 56.25M |
| 2026-09-21 | CNY 8.09 | +10.22% | CNY 7.41 | CNY 8.15 | CNY 7.19 | 59.52M |
| 2026-09-18 | CNY 7.34 | +8.90% | CNY 6.75 | CNY 7.42 | CNY 6.75 | 53.35M |
| 2026-09-17 | CNY 6.74 | -0.44% | CNY 6.74 | CNY 6.88 | CNY 6.22 | 40.27M |
| 2026-09-16 | CNY 6.77 | +1.20% | CNY 6.49 | CNY 6.95 | CNY 6.49 | 31.22M |
| 2026-09-15 | CNY 6.69 | -2.90% | CNY 7.00 | CNY 7.05 | CNY 6.66 | 30.50M |
| 2026-09-14 | CNY 6.89 | -6.77% | CNY 7.32 | CNY 7.32 | CNY 6.62 | 39.34M |
| 2026-09-11 | CNY 7.39 | -5.26% | CNY 7.67 | CNY 7.80 | CNY 7.20 | 32.94M |
| 2026-09-10 | CNY 7.80 | -1.02% | CNY 7.87 | CNY 7.98 | CNY 7.73 | 30.85M |
| 2026-09-09 | CNY 7.88 | +1.03% | CNY 7.82 | CNY 7.92 | CNY 7.62 | 34.51M |
| 2026-09-08 | CNY 7.80 | +2.50% | CNY 7.74 | CNY 7.95 | CNY 7.40 | 50.32M |
| 2026-09-07 | CNY 7.61 | +2.01% | CNY 7.42 | CNY 7.75 | CNY 7.32 | 42.44M |
| 2026-09-04 | CNY 7.46 | -3.99% | CNY 7.80 | CNY 7.82 | CNY 7.41 | 44.27M |
| 2026-09-03 | CNY 7.77 | +0.13% | CNY 7.80 | CNY 7.91 | CNY 7.63 | 47.74M |
| 2026-09-02 | CNY 7.76 | -0.13% | CNY 7.70 | CNY 7.85 | CNY 7.07 | 65.53M |
| 2026-09-01 | CNY 7.77 | +1.97% | CNY 7.79 | CNY 7.94 | CNY 7.62 | 58.56M |
| 2026-08-31 | CNY 7.62 | +0.79% | CNY 7.49 | CNY 7.79 | CNY 7.22 | 53.97M |
| 2026-08-28 | CNY 7.56 | -0.13% | CNY 7.55 | CNY 8.02 | CNY 7.43 | 76.82M |
| 2026-08-27 | CNY 7.57 | +8.61% | CNY 7.07 | CNY 8.36 | CNY 7.02 | 92.17M |
| 2026-08-26 | CNY 6.97 | +4.97% | CNY 6.66 | CNY 6.97 | CNY 6.57 | 31.05M |
| 2026-08-25 | CNY 6.64 | +0.15% | CNY 6.55 | CNY 6.71 | CNY 6.46 | 18.07M |
| 2026-08-24 | CNY 6.63 | -1.34% | CNY 6.84 | CNY 6.86 | CNY 6.38 | 21.01M |
| 2026-08-21 | CNY 6.72 | +2.60% | CNY 6.54 | CNY 6.83 | CNY 6.44 | 21.90M |
| 2026-08-20 | CNY 6.55 | -1.06% | CNY 6.65 | CNY 6.78 | CNY 6.38 | 26.14M |
| 2026-08-19 | CNY 6.62 | -4.75% | CNY 7.03 | CNY 7.14 | CNY 6.29 | 44.27M |
| 2026-08-18 | CNY 6.95 | +0.14% | CNY 6.90 | CNY 7.23 | CNY 6.87 | 29.69M |
| 2026-08-17 | CNY 6.94 | +8.95% | CNY 6.30 | CNY 7.01 | CNY 6.18 | 46.77M |
| 2026-08-14 | CNY 6.37 | -3.78% | CNY 6.58 | CNY 6.65 | CNY 6.22 | 25.98M |
| 2026-08-13 | CNY 6.62 | -1.49% | CNY 6.73 | CNY 6.85 | CNY 6.61 | 13.86M |
| 2026-08-12 | CNY 6.72 | 0.00% | CNY 6.72 | CNY 6.83 | CNY 6.67 | 15.35M |
| 2026-08-11 | CNY 6.72 | -0.44% | CNY 6.75 | CNY 6.86 | CNY 6.61 | 28.39M |
| 2026-08-10 | CNY 6.75 | +4.81% | CNY 6.40 | CNY 6.77 | CNY 6.28 | 29.34M |
| 2026-08-07 | CNY 6.44 | +1.90% | CNY 6.36 | CNY 6.66 | CNY 6.17 | 29.71M |
| 2026-08-06 | CNY 6.32 | +1.61% | CNY 6.28 | CNY 6.36 | CNY 6.16 | 26.27M |
| 2026-08-05 | CNY 6.22 | +0.81% | CNY 6.25 | CNY 6.33 | CNY 6.12 | 31.61M |
| 2026-08-04 | CNY 6.17 | +8.06% | CNY 5.82 | CNY 6.23 | CNY 5.66 | 43.25M |
| 2026-08-03 | CNY 5.71 | +7.94% | CNY 5.36 | CNY 5.96 | CNY 5.36 | 43.80M |
| 2026-07-31 | CNY 5.29 | +5.38% | CNY 5.12 | CNY 5.39 | CNY 5.06 | 36.76M |
| 2026-07-30 | CNY 5.02 | -2.14% | CNY 5.18 | CNY 5.30 | CNY 5.01 | 35.41M |
| 2026-07-29 | CNY 5.13 | +3.43% | CNY 4.95 | CNY 5.29 | CNY 4.95 | 38.39M |
| 2026-07-28 | CNY 4.96 | +0.20% | CNY 4.90 | CNY 5.08 | CNY 4.88 | 22.75M |
| 2026-07-27 | CNY 4.95 | +5.10% | CNY 4.74 | CNY 4.96 | CNY 4.65 | 25.43M |
| 2026-07-24 | CNY 4.71 | -7.28% | CNY 4.93 | CNY 4.97 | CNY 4.68 | 27.61M |
| 2026-07-23 | CNY 5.08 | +4.74% | CNY 4.78 | CNY 5.30 | CNY 4.78 | 35.41M |
| 2026-07-22 | CNY 4.85 | +1.04% | CNY 4.70 | CNY 4.96 | CNY 4.70 | 33.01M |
| 2026-07-21 | CNY 4.80 | 0.00% | CNY 4.81 | CNY 4.87 | CNY 4.16 | 57.22M |
| 2026-07-20 | CNY 4.80 | -17.10% | CNY 5.60 | CNY 5.69 | CNY 4.75 | 72.29M |
| 2026-07-17 | CNY 5.79 | -0.34% | CNY 5.55 | CNY 6.40 | CNY 5.52 | 75.37M |
| 2026-07-16 | CNY 5.81 | +4.50% | CNY 5.58 | CNY 6.34 | CNY 5.50 | 63.41M |
| 2026-07-15 | CNY 5.56 | -2.63% | CNY 5.71 | CNY 5.94 | CNY 5.52 | 34.70M |
| 2026-07-14 | CNY 5.71 | -1.21% | CNY 6.01 | CNY 6.25 | CNY 5.65 | 35.27M |
| 2026-07-13 | CNY 5.78 | -8.11% | CNY 6.21 | CNY 6.28 | CNY 5.75 | 34.98M |
| 2026-07-10 | CNY 6.29 | -3.23% | CNY 6.50 | CNY 6.58 | CNY 6.12 | 50.18M |
| 2026-07-09 | CNY 6.50 | -8.06% | CNY 6.80 | CNY 7.02 | CNY 6.43 | 58.80M |
| 2026-07-08 | CNY 7.07 | -13.25% | CNY 8.03 | CNY 8.03 | CNY 6.58 | 82.44M |
| 2026-07-07 | CNY 8.15 | +2.13% | CNY 7.84 | CNY 8.33 | CNY 7.40 | 80.49M |
| 2026-07-06 | CNY 7.98 | +6.40% | CNY 7.78 | CNY 8.56 | CNY 7.78 | 99.27M |
| 2026-07-03 | CNY 7.50 | +15.92% | CNY 7.20 | CNY 7.76 | CNY 6.85 | 120.31M |
| 2026-07-02 | CNY 6.47 | +20.04% | CNY 5.41 | CNY 6.47 | CNY 5.40 | 34.93M |
| 2026-07-01 | CNY 5.39 | +0.94% | CNY 5.36 | CNY 5.56 | CNY 5.26 | 16.94M |
| 2026-06-30 | CNY 5.34 | -0.74% | CNY 5.42 | CNY 5.42 | CNY 5.19 | 18.27M |
| 2026-06-29 | CNY 5.38 | -4.61% | CNY 5.59 | CNY 5.66 | CNY 5.22 | 23.21M |
| 2026-06-26 | CNY 5.64 | -3.26% | CNY 5.81 | CNY 5.87 | CNY 5.62 | 20.98M |
| 2026-06-25 | CNY 5.83 | -5.05% | CNY 6.19 | CNY 6.38 | CNY 5.78 | 28.81M |
| 2026-06-24 | CNY 6.14 | -2.85% | CNY 6.27 | CNY 6.37 | CNY 5.85 | 28.93M |
| 2026-06-23 | CNY 6.32 | +1.94% | CNY 6.18 | CNY 6.47 | CNY 6.10 | 28.49M |
| 2026-06-22 | CNY 6.20 | -1.43% | CNY 6.23 | CNY 6.44 | CNY 6.02 | 27.11M |
| 2026-06-18 | CNY 6.29 | -0.94% | CNY 6.25 | CNY 6.34 | CNY 6.13 | 20.37M |
| 2026-06-17 | CNY 6.35 | +0.32% | CNY 6.30 | CNY 6.50 | CNY 6.03 | 30.91M |
| 2026-06-16 | CNY 6.33 | +4.98% | CNY 6.00 | CNY 6.50 | CNY 5.93 | 35.12M |
| 2026-06-15 | CNY 6.03 | -3.05% | CNY 6.27 | CNY 6.30 | CNY 5.90 | 30.82M |
| 2026-06-12 | CNY 6.22 | -1.74% | CNY 6.38 | CNY 6.44 | CNY 6.16 | 23.53M |
| 2026-06-11 | CNY 6.33 | -2.16% | CNY 6.39 | CNY 6.58 | CNY 6.16 | 31.96M |
| 2026-06-10 | CNY 6.47 | -6.77% | CNY 6.87 | CNY 6.89 | CNY 6.32 | 50.75M |
| 2026-06-09 | CNY 6.94 | +7.76% | CNY 6.58 | CNY 7.30 | CNY 6.54 | 78.68M |
| 2026-06-08 | CNY 6.44 | +0.47% | CNY 6.33 | CNY 6.56 | CNY 6.19 | 35.05M |
| 2026-06-05 | CNY 6.41 | +2.23% | CNY 6.25 | CNY 6.57 | CNY 6.20 | 38.44M |
| 2026-06-04 | CNY 6.27 | -2.49% | CNY 6.32 | CNY 6.43 | CNY 6.11 | 36.05M |
| 2026-06-03 | CNY 6.43 | +1.42% | CNY 6.29 | CNY 6.51 | CNY 6.20 | 34.60M |
| 2026-06-02 | CNY 6.34 | +2.26% | CNY 6.36 | CNY 6.59 | CNY 6.25 | 39.70M |
| 2026-06-01 | CNY 6.20 | -4.02% | CNY 6.42 | CNY 6.60 | CNY 6.13 | 42.67M |
| 2026-05-29 | CNY 6.46 | +3.19% | CNY 6.40 | CNY 6.65 | CNY 6.31 | 50.16M |
| 2026-05-28 | CNY 6.26 | +3.13% | CNY 5.98 | CNY 6.41 | CNY 5.94 | 44.50M |
| 2026-05-27 | CNY 6.07 | -5.89% | CNY 6.45 | CNY 6.66 | CNY 5.95 | 54.80M |
| 2026-05-26 | CNY 6.45 | +2.38% | CNY 6.29 | CNY 6.48 | CNY 6.09 | 65.16M |