Ningbo Xusheng Group Co. Ltd. Class A 603305
SSE · China · Producer Manufacturing
CNY 11.20+0.09 (+0.81%)
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 11.20 | +0.81% | CNY 11.20 | CNY 11.34 | CNY 11.10 | 13.02M |
| 2026-09-29 | CNY 11.11 | +0.09% | CNY 11.02 | CNY 11.23 | CNY 10.92 | 12.34M |
| 2026-09-28 | CNY 11.10 | -0.63% | CNY 11.12 | CNY 11.36 | CNY 11.01 | 11.98M |
| 2026-09-24 | CNY 11.17 | -0.45% | CNY 11.21 | CNY 11.42 | CNY 11.13 | 13.28M |
| 2026-09-23 | CNY 11.22 | -0.44% | CNY 11.30 | CNY 11.33 | CNY 11.12 | 11.45M |
| 2026-09-22 | CNY 11.27 | -1.31% | CNY 11.42 | CNY 11.54 | CNY 11.20 | 14.85M |
| 2026-09-21 | CNY 11.42 | +2.70% | CNY 11.14 | CNY 11.58 | CNY 11.13 | 22.32M |
| 2026-09-18 | CNY 11.12 | +3.35% | CNY 10.93 | CNY 11.24 | CNY 10.90 | 22.30M |
| 2026-09-17 | CNY 10.76 | +2.38% | CNY 10.43 | CNY 10.80 | CNY 10.39 | 17.60M |
| 2026-09-16 | CNY 10.51 | -0.47% | CNY 10.48 | CNY 10.58 | CNY 10.26 | 15.16M |
| 2026-09-15 | CNY 10.56 | -2.22% | CNY 10.80 | CNY 10.80 | CNY 10.55 | 9.26M |
| 2026-09-14 | CNY 10.80 | +0.84% | CNY 10.77 | CNY 10.89 | CNY 10.55 | 10.29M |
| 2026-09-11 | CNY 10.71 | -2.01% | CNY 10.80 | CNY 10.85 | CNY 10.58 | 14.48M |
| 2026-09-10 | CNY 10.93 | -2.15% | CNY 11.11 | CNY 11.12 | CNY 10.90 | 12.16M |
| 2026-09-09 | CNY 11.17 | -1.33% | CNY 11.35 | CNY 11.35 | CNY 11.12 | 10.41M |
| 2026-09-08 | CNY 11.32 | -0.88% | CNY 11.42 | CNY 11.45 | CNY 11.27 | 12.43M |
| 2026-09-07 | CNY 11.42 | +1.60% | CNY 11.23 | CNY 11.54 | CNY 11.20 | 17.26M |
| 2026-09-04 | CNY 11.24 | -1.58% | CNY 11.55 | CNY 11.63 | CNY 11.17 | 21.47M |
| 2026-09-03 | CNY 11.42 | +1.06% | CNY 11.36 | CNY 11.55 | CNY 11.30 | 19.47M |
| 2026-09-02 | CNY 11.30 | -0.53% | CNY 11.26 | CNY 11.33 | CNY 11.11 | 13.14M |
| 2026-09-01 | CNY 11.36 | -0.26% | CNY 11.45 | CNY 11.50 | CNY 11.29 | 19.53M |
| 2026-08-31 | CNY 11.39 | +0.62% | CNY 11.23 | CNY 11.44 | CNY 11.19 | 15.70M |
| 2026-08-28 | CNY 11.32 | +0.44% | CNY 11.38 | CNY 11.50 | CNY 11.28 | 15.48M |
| 2026-08-27 | CNY 11.27 | +0.18% | CNY 11.23 | CNY 11.30 | CNY 11.13 | 10.34M |
| 2026-08-26 | CNY 11.25 | -0.09% | CNY 11.26 | CNY 11.42 | CNY 11.22 | 9.20M |
| 2026-08-25 | CNY 11.26 | +1.62% | CNY 11.00 | CNY 11.32 | CNY 10.97 | 11.95M |
| 2026-08-24 | CNY 11.08 | -1.34% | CNY 11.26 | CNY 11.34 | CNY 10.95 | 10.93M |
| 2026-08-21 | CNY 11.23 | 0.00% | CNY 11.20 | CNY 11.28 | CNY 11.08 | 11.21M |
| 2026-08-20 | CNY 11.23 | +0.99% | CNY 11.33 | CNY 11.33 | CNY 11.12 | 13.42M |
| 2026-08-19 | CNY 11.12 | -7.18% | CNY 11.92 | CNY 11.93 | CNY 11.11 | 26.54M |
| 2026-08-18 | CNY 11.98 | +0.93% | CNY 11.87 | CNY 12.00 | CNY 11.65 | 16.91M |
| 2026-08-17 | CNY 11.87 | +1.71% | CNY 11.69 | CNY 11.90 | CNY 11.55 | 14.87M |
| 2026-08-14 | CNY 11.67 | -0.93% | CNY 11.83 | CNY 11.84 | CNY 11.53 | 14.32M |
| 2026-08-13 | CNY 11.78 | -1.42% | CNY 11.99 | CNY 12.04 | CNY 11.78 | 14.09M |
| 2026-08-12 | CNY 11.95 | +0.25% | CNY 11.93 | CNY 12.03 | CNY 11.89 | 10.43M |
| 2026-08-11 | CNY 11.92 | +0.17% | CNY 11.90 | CNY 12.03 | CNY 11.78 | 14.40M |
| 2026-08-10 | CNY 11.90 | -1.00% | CNY 12.01 | CNY 12.08 | CNY 11.86 | 16.44M |
| 2026-08-07 | CNY 12.02 | +1.18% | CNY 11.90 | CNY 12.04 | CNY 11.70 | 18.30M |
| 2026-08-06 | CNY 11.88 | -1.25% | CNY 12.00 | CNY 12.11 | CNY 11.80 | 20.38M |
| 2026-08-05 | CNY 12.03 | -0.25% | CNY 12.15 | CNY 12.19 | CNY 11.93 | 23.64M |
| 2026-08-04 | CNY 12.06 | +0.50% | CNY 12.03 | CNY 12.19 | CNY 11.91 | 19.33M |
| 2026-08-03 | CNY 12.00 | +5.17% | CNY 11.47 | CNY 12.07 | CNY 11.46 | 28.88M |
| 2026-07-31 | CNY 11.41 | +2.42% | CNY 11.35 | CNY 11.56 | CNY 11.31 | 23.03M |
| 2026-07-30 | CNY 11.14 | +0.45% | CNY 11.02 | CNY 11.30 | CNY 10.90 | 20.53M |
| 2026-07-29 | CNY 11.09 | +3.26% | CNY 10.77 | CNY 11.14 | CNY 10.71 | 22.38M |
| 2026-07-28 | CNY 10.74 | +0.37% | CNY 10.62 | CNY 10.82 | CNY 10.55 | 13.87M |
| 2026-07-27 | CNY 10.70 | +2.49% | CNY 10.45 | CNY 10.80 | CNY 10.42 | 17.47M |
| 2026-07-24 | CNY 10.44 | -3.96% | CNY 10.66 | CNY 10.78 | CNY 10.40 | 17.78M |
| 2026-07-23 | CNY 10.87 | +2.16% | CNY 10.62 | CNY 10.92 | CNY 10.55 | 16.18M |
| 2026-07-22 | CNY 10.64 | -2.83% | CNY 10.92 | CNY 10.92 | CNY 10.58 | 22.10M |
| 2026-07-21 | CNY 10.95 | +1.39% | CNY 10.80 | CNY 11.06 | CNY 10.69 | 24.90M |
| 2026-07-20 | CNY 10.80 | +0.75% | CNY 10.76 | CNY 10.95 | CNY 10.25 | 24.13M |
| 2026-07-17 | CNY 10.72 | -4.37% | CNY 11.25 | CNY 11.32 | CNY 10.72 | 24.34M |
| 2026-07-16 | CNY 11.21 | -0.18% | CNY 11.16 | CNY 11.40 | CNY 11.08 | 16.09M |
| 2026-07-15 | CNY 11.23 | 0.00% | CNY 11.25 | CNY 11.43 | CNY 11.07 | 16.80M |
| 2026-07-14 | CNY 11.23 | +1.08% | CNY 11.12 | CNY 11.29 | CNY 10.89 | 19.49M |
| 2026-07-13 | CNY 11.11 | -7.95% | CNY 12.00 | CNY 12.07 | CNY 11.10 | 31.98M |
| 2026-07-10 | CNY 12.07 | +2.29% | CNY 11.80 | CNY 12.37 | CNY 11.77 | 25.54M |
| 2026-07-09 | CNY 11.80 | -0.42% | CNY 11.75 | CNY 11.94 | CNY 11.46 | 21.99M |
| 2026-07-08 | CNY 11.85 | -4.13% | CNY 12.31 | CNY 12.40 | CNY 11.83 | 24.07M |
| 2026-07-07 | CNY 12.36 | -3.89% | CNY 12.84 | CNY 13.24 | CNY 12.34 | 25.78M |
| 2026-07-06 | CNY 12.86 | -1.30% | CNY 13.10 | CNY 13.37 | CNY 12.81 | 35.13M |
| 2026-07-03 | CNY 13.03 | +6.63% | CNY 12.19 | CNY 13.44 | CNY 12.16 | 55.92M |
| 2026-07-02 | CNY 12.22 | +0.58% | CNY 12.10 | CNY 12.70 | CNY 12.10 | 27.63M |
| 2026-07-01 | CNY 12.15 | +0.25% | CNY 12.12 | CNY 12.30 | CNY 12.01 | 23.18M |
| 2026-06-30 | CNY 12.12 | +5.03% | CNY 11.75 | CNY 12.15 | CNY 11.64 | 27.48M |
| 2026-06-29 | CNY 11.54 | -2.12% | CNY 11.79 | CNY 11.89 | CNY 11.37 | 27.43M |
| 2026-06-26 | CNY 11.79 | -5.07% | CNY 12.36 | CNY 12.39 | CNY 11.78 | 31.31M |
| 2026-06-25 | CNY 12.42 | -3.80% | CNY 12.80 | CNY 13.00 | CNY 12.38 | 33.58M |
| 2026-06-24 | CNY 12.91 | -2.20% | CNY 13.19 | CNY 13.30 | CNY 12.89 | 22.36M |
| 2026-06-23 | CNY 13.20 | -2.15% | CNY 13.51 | CNY 13.59 | CNY 13.18 | 22.47M |
| 2026-06-22 | CNY 13.49 | -3.78% | CNY 13.88 | CNY 13.96 | CNY 13.09 | 38.78M |
| 2026-06-18 | CNY 14.02 | -0.57% | CNY 14.10 | CNY 14.18 | CNY 13.88 | 18.57M |
| 2026-06-17 | CNY 14.10 | -0.70% | CNY 14.15 | CNY 14.18 | CNY 13.90 | 17.67M |
| 2026-06-16 | CNY 14.20 | +2.01% | CNY 13.99 | CNY 14.35 | CNY 13.77 | 25.31M |
| 2026-06-15 | CNY 13.92 | +1.38% | CNY 13.75 | CNY 14.01 | CNY 13.75 | 20.91M |
| 2026-06-12 | CNY 13.73 | +2.54% | CNY 13.68 | CNY 14.02 | CNY 13.53 | 26.75M |
| 2026-06-11 | CNY 13.39 | -3.74% | CNY 13.75 | CNY 13.84 | CNY 13.30 | 25.51M |
| 2026-06-10 | CNY 13.91 | -6.01% | CNY 14.66 | CNY 14.71 | CNY 13.73 | 35.63M |
| 2026-06-09 | CNY 14.80 | +1.02% | CNY 14.79 | CNY 14.88 | CNY 14.34 | 24.50M |
| 2026-06-08 | CNY 14.65 | -1.74% | CNY 14.44 | CNY 15.13 | CNY 14.43 | 33.25M |
| 2026-06-05 | CNY 14.91 | +1.64% | CNY 14.62 | CNY 15.29 | CNY 14.08 | 43.38M |
| 2026-06-04 | CNY 14.67 | +0.55% | CNY 14.48 | CNY 14.96 | CNY 14.32 | 31.03M |
| 2026-06-03 | CNY 14.59 | -1.15% | CNY 14.66 | CNY 15.12 | CNY 14.45 | 26.85M |
| 2026-06-02 | CNY 14.76 | -1.27% | CNY 15.01 | CNY 15.19 | CNY 14.70 | 22.11M |
| 2026-06-01 | CNY 14.95 | -0.13% | CNY 14.80 | CNY 15.28 | CNY 14.79 | 23.29M |
| 2026-05-29 | CNY 14.97 | -6.14% | CNY 15.98 | CNY 16.05 | CNY 14.84 | 38.77M |
| 2026-05-28 | CNY 15.95 | -2.74% | CNY 16.33 | CNY 16.39 | CNY 15.44 | 49.74M |
| 2026-05-27 | CNY 16.40 | -1.80% | CNY 16.56 | CNY 16.74 | CNY 16.31 | 34.51M |
| 2026-05-26 | CNY 16.70 | -2.22% | CNY 17.00 | CNY 17.15 | CNY 16.45 | 42.89M |