Ningbo Shanshan Co., Ltd. Class A 600884
SSE · China · Process Industries
CNY 11.51-0.07 (-0.60%)
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 11.51 | -0.60% | CNY 11.50 | CNY 11.73 | CNY 11.41 | 36.12M |
| 2026-09-29 | CNY 11.58 | +3.49% | CNY 11.28 | CNY 11.82 | CNY 11.23 | 52.48M |
| 2026-09-28 | CNY 11.19 | -3.03% | CNY 11.43 | CNY 11.45 | CNY 11.15 | 31.00M |
| 2026-09-24 | CNY 11.54 | -3.19% | CNY 11.83 | CNY 11.90 | CNY 11.50 | 48.15M |
| 2026-09-23 | CNY 11.92 | +5.86% | CNY 11.45 | CNY 12.36 | CNY 11.37 | 96.38M |
| 2026-09-22 | CNY 11.26 | +0.45% | CNY 11.26 | CNY 11.48 | CNY 11.24 | 32.60M |
| 2026-09-21 | CNY 11.21 | +0.27% | CNY 11.18 | CNY 11.26 | CNY 11.15 | 21.40M |
| 2026-09-18 | CNY 11.18 | +1.45% | CNY 11.07 | CNY 11.19 | CNY 11.05 | 25.52M |
| 2026-09-17 | CNY 11.02 | -1.52% | CNY 11.13 | CNY 11.22 | CNY 11.01 | 22.44M |
| 2026-09-16 | CNY 11.19 | 0.00% | CNY 11.13 | CNY 11.26 | CNY 10.92 | 32.53M |
| 2026-09-15 | CNY 11.19 | +0.09% | CNY 11.12 | CNY 11.30 | CNY 11.12 | 20.83M |
| 2026-09-14 | CNY 11.18 | +0.09% | CNY 11.08 | CNY 11.27 | CNY 11.07 | 16.08M |
| 2026-09-11 | CNY 11.17 | -2.45% | CNY 11.36 | CNY 11.39 | CNY 11.05 | 32.67M |
| 2026-09-10 | CNY 11.45 | -0.87% | CNY 11.53 | CNY 11.53 | CNY 11.36 | 18.84M |
| 2026-09-09 | CNY 11.55 | -0.60% | CNY 11.58 | CNY 11.61 | CNY 11.50 | 20.69M |
| 2026-09-08 | CNY 11.62 | +0.61% | CNY 11.56 | CNY 11.64 | CNY 11.50 | 20.79M |
| 2026-09-07 | CNY 11.55 | 0.00% | CNY 11.55 | CNY 11.60 | CNY 11.48 | 20.25M |
| 2026-09-04 | CNY 11.55 | -1.03% | CNY 11.72 | CNY 11.76 | CNY 11.51 | 30.13M |
| 2026-09-03 | CNY 11.67 | -0.09% | CNY 11.68 | CNY 11.78 | CNY 11.62 | 19.69M |
| 2026-09-02 | CNY 11.68 | -1.85% | CNY 11.82 | CNY 11.83 | CNY 11.64 | 29.68M |
| 2026-09-01 | CNY 11.90 | -0.17% | CNY 11.90 | CNY 11.97 | CNY 11.86 | 28.44M |
| 2026-08-31 | CNY 11.92 | -1.00% | CNY 12.01 | CNY 12.01 | CNY 11.80 | 33.35M |
| 2026-08-28 | CNY 12.04 | -0.91% | CNY 12.20 | CNY 12.24 | CNY 11.99 | 40.15M |
| 2026-08-27 | CNY 12.15 | -0.25% | CNY 12.12 | CNY 12.18 | CNY 11.93 | 44.58M |
| 2026-08-26 | CNY 12.18 | +1.16% | CNY 11.97 | CNY 12.28 | CNY 11.97 | 43.28M |
| 2026-08-25 | CNY 12.04 | -0.50% | CNY 12.02 | CNY 12.08 | CNY 11.86 | 30.15M |
| 2026-08-24 | CNY 12.10 | +1.42% | CNY 11.89 | CNY 12.21 | CNY 11.88 | 51.88M |
| 2026-08-21 | CNY 11.93 | +2.40% | CNY 11.53 | CNY 11.94 | CNY 11.51 | 42.50M |
| 2026-08-20 | CNY 11.65 | -0.26% | CNY 11.76 | CNY 11.78 | CNY 11.59 | 29.75M |
| 2026-08-19 | CNY 11.68 | -2.59% | CNY 11.88 | CNY 12.01 | CNY 11.67 | 44.37M |
| 2026-08-18 | CNY 11.99 | -1.48% | CNY 12.17 | CNY 12.28 | CNY 11.96 | 47.01M |
| 2026-08-17 | CNY 12.17 | +0.50% | CNY 12.10 | CNY 12.18 | CNY 11.91 | 46.82M |
| 2026-08-14 | CNY 12.11 | +1.00% | CNY 11.97 | CNY 12.45 | CNY 11.96 | 53.08M |
| 2026-08-13 | CNY 11.99 | -1.48% | CNY 12.24 | CNY 12.25 | CNY 11.98 | 46.04M |
| 2026-08-12 | CNY 12.17 | +0.33% | CNY 12.03 | CNY 12.47 | CNY 12.00 | 57.13M |
| 2026-08-11 | CNY 12.13 | +0.50% | CNY 12.13 | CNY 12.40 | CNY 12.12 | 61.82M |
| 2026-08-10 | CNY 12.07 | -2.82% | CNY 12.20 | CNY 12.29 | CNY 11.91 | 85.90M |
| 2026-08-07 | CNY 12.42 | -1.19% | CNY 12.31 | CNY 12.54 | CNY 11.98 | 78.97M |
| 2026-08-06 | CNY 12.57 | -1.95% | CNY 12.73 | CNY 12.77 | CNY 12.45 | 58.59M |
| 2026-08-05 | CNY 12.82 | +1.10% | CNY 12.61 | CNY 12.85 | CNY 12.59 | 53.73M |
| 2026-08-04 | CNY 12.68 | +0.48% | CNY 12.61 | CNY 12.79 | CNY 12.58 | 44.62M |
| 2026-08-03 | CNY 12.62 | -0.86% | CNY 12.63 | CNY 12.72 | CNY 12.46 | 40.55M |
| 2026-07-31 | CNY 12.73 | -0.39% | CNY 12.84 | CNY 13.00 | CNY 12.68 | 59.38M |
| 2026-07-30 | CNY 12.78 | -2.22% | CNY 12.90 | CNY 13.07 | CNY 12.72 | 63.31M |
| 2026-07-29 | CNY 13.07 | +3.65% | CNY 12.61 | CNY 13.13 | CNY 12.33 | 81.84M |
| 2026-07-28 | CNY 12.61 | -0.63% | CNY 12.53 | CNY 12.85 | CNY 12.51 | 51.32M |
| 2026-07-27 | CNY 12.69 | +3.09% | CNY 12.35 | CNY 12.82 | CNY 12.32 | 61.14M |
| 2026-07-24 | CNY 12.31 | -3.45% | CNY 12.51 | CNY 12.85 | CNY 12.30 | 56.52M |
| 2026-07-23 | CNY 12.75 | +1.76% | CNY 12.48 | CNY 12.77 | CNY 12.40 | 68.61M |
| 2026-07-22 | CNY 12.53 | +0.64% | CNY 12.30 | CNY 12.84 | CNY 12.21 | 89.86M |
| 2026-07-21 | CNY 12.45 | +9.98% | CNY 11.58 | CNY 12.45 | CNY 11.41 | 98.00M |
| 2026-07-20 | CNY 11.32 | -3.82% | CNY 11.72 | CNY 11.85 | CNY 11.11 | 59.50M |
| 2026-07-17 | CNY 11.77 | -2.73% | CNY 12.13 | CNY 12.21 | CNY 11.64 | 51.94M |
| 2026-07-16 | CNY 12.10 | -0.33% | CNY 12.07 | CNY 12.25 | CNY 11.91 | 41.79M |
| 2026-07-15 | CNY 12.14 | -0.33% | CNY 12.10 | CNY 12.45 | CNY 12.06 | 43.95M |
| 2026-07-14 | CNY 12.18 | +1.42% | CNY 12.05 | CNY 12.20 | CNY 11.78 | 52.67M |
| 2026-07-13 | CNY 12.01 | +2.13% | CNY 12.10 | CNY 12.39 | CNY 11.94 | 82.04M |
| 2026-07-10 | CNY 11.76 | -1.51% | CNY 12.00 | CNY 12.07 | CNY 11.60 | 63.69M |
| 2026-07-09 | CNY 11.94 | -4.56% | CNY 12.36 | CNY 12.45 | CNY 11.49 | 90.19M |
| 2026-07-08 | CNY 12.51 | -6.43% | CNY 13.21 | CNY 13.23 | CNY 12.50 | 76.19M |
| 2026-07-07 | CNY 13.37 | +1.75% | CNY 13.18 | CNY 13.55 | CNY 13.09 | 62.18M |
| 2026-07-06 | CNY 13.14 | +0.54% | CNY 13.05 | CNY 13.46 | CNY 12.92 | 58.98M |
| 2026-07-03 | CNY 13.07 | -1.06% | CNY 13.22 | CNY 13.35 | CNY 13.05 | 57.38M |
| 2026-07-02 | CNY 13.21 | -2.51% | CNY 13.38 | CNY 13.64 | CNY 13.20 | 53.34M |
| 2026-07-01 | CNY 13.55 | 0.00% | CNY 13.70 | CNY 13.80 | CNY 13.23 | 71.04M |
| 2026-06-30 | CNY 13.55 | +2.73% | CNY 13.10 | CNY 13.67 | CNY 13.00 | 62.08M |
| 2026-06-29 | CNY 13.19 | +0.15% | CNY 13.18 | CNY 13.35 | CNY 12.98 | 58.59M |
| 2026-06-26 | CNY 13.17 | -6.33% | CNY 13.98 | CNY 14.09 | CNY 13.16 | 77.24M |
| 2026-06-25 | CNY 14.06 | -3.63% | CNY 14.48 | CNY 14.51 | CNY 13.97 | 75.56M |
| 2026-06-24 | CNY 14.59 | +0.27% | CNY 14.41 | CNY 14.74 | CNY 14.15 | 69.07M |
| 2026-06-23 | CNY 14.55 | +0.69% | CNY 14.49 | CNY 14.90 | CNY 14.32 | 88.56M |
| 2026-06-22 | CNY 14.45 | +4.33% | CNY 13.66 | CNY 14.45 | CNY 13.44 | 97.27M |
| 2026-06-18 | CNY 13.85 | -2.46% | CNY 14.13 | CNY 14.26 | CNY 13.78 | 71.64M |
| 2026-06-17 | CNY 14.20 | +0.92% | CNY 14.12 | CNY 14.37 | CNY 14.00 | 72.25M |
| 2026-06-16 | CNY 14.07 | +2.63% | CNY 13.74 | CNY 14.25 | CNY 13.58 | 82.08M |
| 2026-06-15 | CNY 13.71 | +0.66% | CNY 13.78 | CNY 13.97 | CNY 13.55 | 64.07M |
| 2026-06-12 | CNY 13.62 | +3.97% | CNY 13.28 | CNY 13.84 | CNY 13.18 | 85.51M |
| 2026-06-11 | CNY 13.10 | +0.15% | CNY 13.00 | CNY 13.33 | CNY 12.90 | 50.06M |
| 2026-06-10 | CNY 13.08 | -2.39% | CNY 13.25 | CNY 13.38 | CNY 12.97 | 45.77M |
| 2026-06-09 | CNY 13.40 | +2.45% | CNY 13.28 | CNY 13.49 | CNY 12.99 | 56.87M |
| 2026-06-08 | CNY 13.08 | -4.46% | CNY 13.28 | CNY 13.65 | CNY 12.93 | 74.62M |
| 2026-06-05 | CNY 13.69 | +0.81% | CNY 13.58 | CNY 14.08 | CNY 13.41 | 71.51M |
| 2026-06-04 | CNY 13.58 | -2.23% | CNY 13.76 | CNY 13.78 | CNY 13.47 | 61.46M |
| 2026-06-03 | CNY 13.89 | -1.35% | CNY 14.00 | CNY 14.22 | CNY 13.69 | 68.38M |
| 2026-06-02 | CNY 14.08 | -1.05% | CNY 14.15 | CNY 14.29 | CNY 13.59 | 79.61M |
| 2026-06-01 | CNY 14.23 | -2.87% | CNY 14.52 | CNY 14.88 | CNY 14.18 | 79.13M |
| 2026-05-29 | CNY 14.65 | -3.93% | CNY 15.40 | CNY 15.43 | CNY 14.62 | 91.71M |
| 2026-05-28 | CNY 15.25 | +2.56% | CNY 14.77 | CNY 15.30 | CNY 14.65 | 104.62M |
| 2026-05-27 | CNY 14.87 | +1.16% | CNY 14.67 | CNY 15.10 | CNY 14.62 | 95.57M |
| 2026-05-26 | CNY 14.70 | +1.45% | CNY 14.50 | CNY 14.79 | CNY 14.16 | 76.34M |