Solbar Ningbo Protein Technology Co., Ltd. Class A 603231
SSE · China · Process Industries
CNY 17.26-0.04 (-0.23%)
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 17.26 | -0.23% | CNY 17.31 | CNY 17.45 | CNY 17.13 | 3.13M |
| 2026-09-29 | CNY 17.30 | +1.05% | CNY 17.12 | CNY 17.33 | CNY 16.91 | 2.19M |
| 2026-09-28 | CNY 17.12 | -0.23% | CNY 17.16 | CNY 17.19 | CNY 16.87 | 1.36M |
| 2026-09-24 | CNY 17.16 | -0.06% | CNY 17.19 | CNY 17.19 | CNY 17.01 | 1.19M |
| 2026-09-23 | CNY 17.17 | -0.35% | CNY 17.10 | CNY 17.30 | CNY 17.00 | 1.60M |
| 2026-09-22 | CNY 17.23 | +0.47% | CNY 17.00 | CNY 17.30 | CNY 16.88 | 2.84M |
| 2026-09-21 | CNY 17.15 | +2.69% | CNY 16.87 | CNY 17.15 | CNY 16.64 | 2.41M |
| 2026-09-18 | CNY 16.70 | +0.42% | CNY 16.66 | CNY 16.78 | CNY 16.55 | 1.42M |
| 2026-09-17 | CNY 16.63 | +0.48% | CNY 16.58 | CNY 16.67 | CNY 16.33 | 1.35M |
| 2026-09-16 | CNY 16.55 | +0.91% | CNY 16.59 | CNY 16.59 | CNY 16.01 | 1.83M |
| 2026-09-15 | CNY 16.40 | -1.56% | CNY 16.68 | CNY 16.69 | CNY 16.27 | 1.58M |
| 2026-09-14 | CNY 16.66 | +0.48% | CNY 16.68 | CNY 16.68 | CNY 16.36 | 1.73M |
| 2026-09-11 | CNY 16.58 | -1.43% | CNY 16.66 | CNY 16.80 | CNY 16.30 | 2.77M |
| 2026-09-10 | CNY 16.82 | -1.00% | CNY 17.10 | CNY 17.10 | CNY 16.66 | 1.37M |
| 2026-09-09 | CNY 16.99 | -0.35% | CNY 16.93 | CNY 17.05 | CNY 16.81 | 1.96M |
| 2026-09-08 | CNY 17.05 | +1.13% | CNY 16.81 | CNY 17.15 | CNY 16.75 | 3.11M |
| 2026-09-07 | CNY 16.86 | +1.02% | CNY 16.57 | CNY 16.86 | CNY 16.57 | 2.23M |
| 2026-09-04 | CNY 16.69 | +1.15% | CNY 16.50 | CNY 16.83 | CNY 16.41 | 2.22M |
| 2026-09-03 | CNY 16.50 | -1.79% | CNY 16.80 | CNY 16.86 | CNY 16.45 | 1.59M |
| 2026-09-02 | CNY 16.80 | -0.18% | CNY 16.69 | CNY 16.80 | CNY 16.43 | 2.33M |
| 2026-09-01 | CNY 16.83 | +0.90% | CNY 16.63 | CNY 17.00 | CNY 16.51 | 3.40M |
| 2026-08-31 | CNY 16.68 | +1.09% | CNY 16.40 | CNY 16.70 | CNY 16.33 | 3.68M |
| 2026-08-28 | CNY 16.50 | +0.92% | CNY 16.15 | CNY 16.51 | CNY 16.15 | 4.52M |
| 2026-08-27 | CNY 16.35 | -0.18% | CNY 16.28 | CNY 16.60 | CNY 16.16 | 2.76M |
| 2026-08-26 | CNY 16.38 | -0.06% | CNY 16.22 | CNY 16.46 | CNY 16.15 | 2.45M |
| 2026-08-25 | CNY 16.39 | +2.05% | CNY 15.93 | CNY 16.42 | CNY 15.85 | 2.94M |
| 2026-08-24 | CNY 16.06 | -0.19% | CNY 15.82 | CNY 16.15 | CNY 15.82 | 1.98M |
| 2026-08-21 | CNY 16.09 | -0.06% | CNY 16.10 | CNY 16.15 | CNY 15.65 | 3.00M |
| 2026-08-20 | CNY 16.10 | +1.19% | CNY 16.02 | CNY 16.12 | CNY 15.88 | 1.73M |
| 2026-08-19 | CNY 15.91 | -1.67% | CNY 16.17 | CNY 16.19 | CNY 15.85 | 2.28M |
| 2026-08-18 | CNY 16.18 | +0.31% | CNY 16.28 | CNY 16.30 | CNY 16.00 | 2.32M |
| 2026-08-17 | CNY 16.13 | +1.19% | CNY 15.85 | CNY 16.15 | CNY 15.76 | 1.54M |
| 2026-08-14 | CNY 15.94 | +0.89% | CNY 15.81 | CNY 15.94 | CNY 15.71 | 1.86M |
| 2026-08-13 | CNY 15.80 | -0.88% | CNY 15.93 | CNY 15.97 | CNY 15.71 | 1.51M |
| 2026-08-12 | CNY 15.94 | +1.85% | CNY 15.53 | CNY 15.94 | CNY 15.53 | 1.94M |
| 2026-08-11 | CNY 15.65 | -0.06% | CNY 15.56 | CNY 15.66 | CNY 15.46 | 1.12M |
| 2026-08-10 | CNY 15.66 | +1.89% | CNY 15.36 | CNY 15.74 | CNY 15.32 | 2.32M |
| 2026-08-07 | CNY 15.37 | +0.59% | CNY 15.23 | CNY 15.39 | CNY 14.98 | 1.82M |
| 2026-08-06 | CNY 15.28 | +1.53% | CNY 15.03 | CNY 15.28 | CNY 14.93 | 1.89M |
| 2026-08-05 | CNY 15.05 | +0.07% | CNY 15.05 | CNY 15.13 | CNY 14.88 | 2.60M |
| 2026-08-04 | CNY 15.04 | +0.13% | CNY 15.04 | CNY 15.14 | CNY 14.88 | 1.53M |
| 2026-08-03 | CNY 15.02 | +1.76% | CNY 14.78 | CNY 15.06 | CNY 14.72 | 1.58M |
| 2026-07-31 | CNY 14.76 | +0.27% | CNY 14.72 | CNY 14.81 | CNY 14.58 | 1.71M |
| 2026-07-30 | CNY 14.72 | +0.68% | CNY 14.74 | CNY 15.02 | CNY 14.53 | 2.39M |
| 2026-07-29 | CNY 14.62 | +1.88% | CNY 14.36 | CNY 14.76 | CNY 14.36 | 1.40M |
| 2026-07-28 | CNY 14.35 | +1.20% | CNY 14.23 | CNY 14.51 | CNY 14.18 | 1.47M |
| 2026-07-27 | CNY 14.18 | +3.05% | CNY 13.80 | CNY 14.27 | CNY 13.75 | 1.58M |
| 2026-07-24 | CNY 13.76 | -2.20% | CNY 13.92 | CNY 14.06 | CNY 13.75 | 1.21M |
| 2026-07-23 | CNY 14.07 | +1.88% | CNY 13.75 | CNY 14.07 | CNY 13.74 | 1.50M |
| 2026-07-22 | CNY 13.81 | -0.86% | CNY 14.05 | CNY 14.29 | CNY 13.70 | 1.90M |
| 2026-07-21 | CNY 13.93 | -1.69% | CNY 14.30 | CNY 14.30 | CNY 13.81 | 3.07M |
| 2026-07-20 | CNY 14.17 | -3.41% | CNY 14.67 | CNY 14.90 | CNY 14.03 | 3.47M |
| 2026-07-17 | CNY 14.67 | -4.99% | CNY 15.40 | CNY 15.64 | CNY 14.65 | 3.42M |
| 2026-07-16 | CNY 15.44 | +0.52% | CNY 15.31 | CNY 15.48 | CNY 15.16 | 2.86M |
| 2026-07-15 | CNY 15.36 | +1.19% | CNY 15.22 | CNY 15.50 | CNY 15.09 | 1.21M |
| 2026-07-14 | CNY 15.18 | +2.43% | CNY 14.83 | CNY 15.23 | CNY 14.65 | 1.40M |
| 2026-07-13 | CNY 14.82 | -2.56% | CNY 15.24 | CNY 15.27 | CNY 14.81 | 1.48M |
| 2026-07-10 | CNY 15.21 | +1.26% | CNY 14.98 | CNY 15.45 | CNY 14.83 | 1.45M |
| 2026-07-09 | CNY 15.02 | -2.85% | CNY 15.46 | CNY 15.46 | CNY 14.75 | 2.39M |
| 2026-07-08 | CNY 15.46 | +0.19% | CNY 15.42 | CNY 15.56 | CNY 15.21 | 1.14M |
| 2026-07-07 | CNY 15.43 | -1.15% | CNY 15.60 | CNY 15.61 | CNY 15.36 | 1.31M |
| 2026-07-06 | CNY 15.61 | -1.14% | CNY 15.72 | CNY 15.94 | CNY 15.30 | 2.42M |
| 2026-07-03 | CNY 15.79 | +1.81% | CNY 15.48 | CNY 15.98 | CNY 15.39 | 2.84M |
| 2026-07-02 | CNY 15.51 | +3.19% | CNY 15.03 | CNY 15.55 | CNY 14.93 | 3.22M |
| 2026-07-01 | CNY 15.03 | +1.55% | CNY 14.71 | CNY 15.18 | CNY 14.60 | 2.55M |
| 2026-06-30 | CNY 14.80 | -1.07% | CNY 14.96 | CNY 14.96 | CNY 14.53 | 2.10M |
| 2026-06-29 | CNY 14.96 | +0.40% | CNY 14.88 | CNY 15.36 | CNY 14.45 | 2.56M |
| 2026-06-26 | CNY 14.90 | -1.97% | CNY 14.88 | CNY 15.16 | CNY 14.61 | 1.22M |
| 2026-06-25 | CNY 15.20 | +0.26% | CNY 15.16 | CNY 15.55 | CNY 14.80 | 2.04M |
| 2026-06-24 | CNY 15.16 | -1.56% | CNY 15.31 | CNY 15.35 | CNY 15.04 | 1.54M |
| 2026-06-23 | CNY 15.40 | +2.33% | CNY 14.97 | CNY 15.58 | CNY 14.96 | 2.42M |
| 2026-06-22 | CNY 15.05 | +1.62% | CNY 14.70 | CNY 15.32 | CNY 14.54 | 2.76M |
| 2026-06-18 | CNY 14.81 | +0.54% | CNY 14.65 | CNY 14.88 | CNY 14.48 | 1.36M |
| 2026-06-17 | CNY 14.73 | -1.93% | CNY 14.99 | CNY 15.00 | CNY 14.62 | 1.72M |
| 2026-06-16 | CNY 15.02 | -1.51% | CNY 15.32 | CNY 15.32 | CNY 14.82 | 2.42M |
| 2026-06-15 | CNY 15.25 | -3.17% | CNY 15.99 | CNY 15.99 | CNY 15.19 | 3.77M |
| 2026-06-12 | CNY 15.75 | +2.81% | CNY 15.32 | CNY 15.86 | CNY 15.26 | 2.21M |
| 2026-06-11 | CNY 15.32 | -0.39% | CNY 15.21 | CNY 15.42 | CNY 15.14 | 1.29M |
| 2026-06-10 | CNY 15.38 | +0.13% | CNY 15.28 | CNY 15.76 | CNY 15.20 | 1.31M |
| 2026-06-09 | CNY 15.36 | -0.52% | CNY 15.55 | CNY 15.58 | CNY 15.28 | 1.17M |
| 2026-06-08 | CNY 15.44 | -1.84% | CNY 15.58 | CNY 15.79 | CNY 15.28 | 1.29M |
| 2026-06-05 | CNY 15.73 | -0.06% | CNY 15.62 | CNY 15.90 | CNY 15.51 | 1.34M |
| 2026-06-04 | CNY 15.74 | -2.11% | CNY 16.07 | CNY 16.20 | CNY 15.60 | 1.95M |
| 2026-06-03 | CNY 16.08 | -1.71% | CNY 16.35 | CNY 16.35 | CNY 16.03 | 1.18M |
| 2026-06-02 | CNY 16.36 | -2.04% | CNY 16.69 | CNY 16.69 | CNY 16.25 | 1.64M |
| 2026-06-01 | CNY 16.70 | +3.15% | CNY 16.00 | CNY 16.81 | CNY 15.96 | 2.25M |
| 2026-05-29 | CNY 16.19 | +0.87% | CNY 16.09 | CNY 16.37 | CNY 15.94 | 2.42M |
| 2026-05-28 | CNY 16.05 | -2.31% | CNY 16.30 | CNY 16.45 | CNY 16.01 | 2.29M |
| 2026-05-27 | CNY 16.43 | 0.00% | CNY 16.27 | CNY 16.60 | CNY 16.27 | 2.53M |
| 2026-05-26 | CNY 16.43 | -2.95% | CNY 16.89 | CNY 16.91 | CNY 16.24 | 2.10M |