Stock listing
Shanghai:605028 Ningbo Shimao Energy Co., Ltd. (世茂能源) 股价
Follow Ningbo Shimao Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605028
¥20.89 CNY -0.46 (-2.2%)
Close on Nov 3, 2026
- Day range
- ¥20.81 – ¥21.49 CNYNov 3, 2026
- Volume
- 1.01M sharesNov 3, 2026
- Market cap
- ¥3.34B CNYAt the close on Nov 3, 2026 · price × 160.0M shares outstanding
- 52-week range
- ¥19.82 – ¥35.50 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥32.99M CNYMedian day 1.23M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:605028 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.89 | -0.46 | -2.2% | ¥21.20 | ¥21.49 | ¥20.81 | 1,012,700 | |
| ¥21.35 | +0.03 | +0.1% | ¥21.06 | ¥21.87 | ¥20.71 | 1,309,500 | |
| ¥21.32 | -0.40 | -1.8% | ¥20.90 | ¥22.35 | ¥20.86 | 1,425,800 | |
| ¥21.72 | -0.32 | -1.5% | ¥22.13 | ¥22.76 | ¥21.68 | 1,120,300 | |
| ¥22.04 | +0.73 | +3.4% | ¥21.52 | ¥22.13 | ¥21.31 | 1,081,300 | |
| ¥21.31 | -0.05 | -0.2% | ¥21.42 | ¥21.78 | ¥21.25 | 864,400 | |
| ¥21.36 | -0.09 | -0.4% | ¥21.50 | ¥21.76 | ¥21.15 | 909,800 | |
| ¥21.45 | +0.32 | +1.5% | ¥20.94 | ¥21.72 | ¥20.02 | 1,238,800 | |
| ¥21.13 | -1.00 | -4.5% | ¥22.13 | ¥22.22 | ¥20.93 | 1,130,400 | |
| ¥22.13 | +0.55 | +2.5% | ¥21.58 | ¥22.16 | ¥21.30 | 1,062,500 | |
| ¥21.58 | +0.33 | +1.6% | ¥21.21 | ¥21.89 | ¥21.08 | 1,087,700 | |
| ¥21.25 | +0.34 | +1.6% | ¥20.71 | ¥21.45 | ¥20.10 | 1,268,700 | |
| ¥20.91 | +0.16 | +0.8% | ¥21.28 | ¥21.36 | ¥20.70 | 969,950 | |
| ¥20.75 | -0.74 | -3.4% | ¥21.42 | ¥21.42 | ¥20.68 | 1,232,400 | |
| ¥21.49 | -0.74 | -3.3% | ¥22.23 | ¥22.42 | ¥21.44 | 1,293,300 | |
| ¥22.23 | -0.41 | -1.8% | ¥22.64 | ¥22.64 | ¥21.69 | 1,102,900 | |
| ¥22.64 | -0.51 | -2.2% | ¥23.29 | ¥23.29 | ¥22.56 | 595,500 | |
| ¥23.15 | -0.28 | -1.2% | ¥23.44 | ¥23.68 | ¥22.60 | 1,018,400 | |
| ¥23.43 | -0.32 | -1.3% | ¥23.70 | ¥23.96 | ¥23.26 | 1,240,200 | |
| ¥23.75 | -0.14 | -0.6% | ¥24.12 | ¥24.57 | ¥23.65 | 1,275,360 | |
| ¥23.89 | -0.21 | -0.9% | ¥23.32 | ¥24.21 | ¥23.32 | 956,700 | |
| ¥24.10 | -0.16 | -0.7% | ¥24.50 | ¥25.76 | ¥24.06 | 1,686,500 | |
| ¥24.26 | -0.44 | -1.8% | ¥24.58 | ¥24.67 | ¥23.86 | 1,487,900 | |
| ¥24.70 | +1.25 | +5.3% | ¥23.40 | ¥25.18 | ¥23.25 | 3,302,531 | |
| ¥23.45 | -0.38 | -1.6% | ¥23.90 | ¥23.97 | ¥23.24 | 1,211,400 | |
| ¥23.83 | -0.42 | -1.7% | ¥24.15 | ¥24.53 | ¥23.50 | 1,670,300 | |
| ¥24.25 | +0.44 | +1.8% | ¥23.81 | ¥24.45 | ¥23.81 | 1,109,278 | |
| ¥23.81 | -0.45 | -1.9% | ¥24.12 | ¥24.12 | ¥23.46 | 913,700 | |
| ¥24.26 | +0.41 | +1.7% | ¥23.85 | ¥24.37 | ¥23.75 | 1,072,500 | |
| ¥23.85 | -0.60 | -2.5% | ¥24.17 | ¥24.70 | ¥23.83 | 1,005,100 | |
| ¥24.45 | -0.16 | -0.7% | ¥24.80 | ¥24.82 | ¥24.11 | 1,053,300 | |
| ¥24.61 | -0.60 | -2.4% | ¥25.07 | ¥25.14 | ¥24.40 | 1,201,100 | |
| ¥25.21 | -0.73 | -2.8% | ¥25.90 | ¥26.22 | ¥25.15 | 1,348,600 | |
| ¥25.94 | +0.33 | +1.3% | ¥25.62 | ¥26.31 | ¥25.45 | 1,569,000 | |
| ¥25.61 | +0.49 | +2.0% | ¥25.08 | ¥25.79 | ¥24.93 | 1,496,800 | |
| ¥25.12 | +0.34 | +1.4% | ¥24.80 | ¥25.28 | ¥24.42 | 1,263,400 | |
| ¥24.78 | +0.46 | +1.9% | ¥24.34 | ¥25.47 | ¥24.34 | 1,954,200 | |
| ¥24.32 | +0.30 | +1.2% | ¥24.03 | ¥24.73 | ¥23.92 | 1,127,000 | |
| ¥24.02 | -0.55 | -2.2% | ¥24.83 | ¥24.83 | ¥23.94 | 1,250,600 | |
| ¥24.57 | +0.08 | +0.3% | ¥24.41 | ¥24.73 | ¥24.16 | 1,270,200 | |
| ¥24.49 | +0.01 | 0.0% | ¥24.26 | ¥24.70 | ¥23.86 | 1,192,198 | |
| ¥24.48 | +0.21 | +0.9% | ¥24.29 | ¥24.71 | ¥24.12 | 917,600 | |
| ¥24.27 | -0.23 | -0.9% | ¥24.35 | ¥24.47 | ¥24.15 | 596,800 | |
| ¥24.50 | +0.24 | +1.0% | ¥24.40 | ¥24.61 | ¥24.08 | 649,400 | |
| ¥24.26 | +0.16 | +0.7% | ¥24.20 | ¥24.38 | ¥23.79 | 559,300 | |
| ¥24.10 | -0.26 | -1.1% | ¥24.57 | ¥24.60 | ¥23.92 | 715,200 | |
| ¥24.36 | +0.10 | +0.4% | ¥24.26 | ¥24.49 | ¥23.88 | 931,003 | |
| ¥24.26 | -0.39 | -1.6% | ¥25.04 | ¥25.04 | ¥24.22 | 1,124,702 | |
| ¥24.65 | -0.56 | -2.2% | ¥24.95 | ¥25.10 | ¥24.16 | 1,244,700 | |
| ¥25.21 | +0.42 | +1.7% | ¥24.72 | ¥25.39 | ¥24.56 | 1,818,730 | |
| ¥24.79 | +0.12 | +0.5% | ¥24.54 | ¥24.97 | ¥24.31 | 977,700 | |
| ¥24.67 | -0.56 | -2.2% | ¥25.36 | ¥25.36 | ¥24.34 | 1,814,600 | |
| ¥25.23 | -0.78 | -3.0% | ¥26.00 | ¥26.15 | ¥25.22 | 2,257,030 | |
| ¥26.01 | -0.33 | -1.3% | ¥26.22 | ¥26.47 | ¥25.49 | 2,674,500 | |
| ¥26.34 | +0.40 | +1.5% | ¥25.87 | ¥27.40 | ¥25.56 | 3,579,250 | |
| ¥25.94 | -0.12 | -0.5% | ¥26.50 | ¥26.98 | ¥25.50 | 3,148,280 | |
| ¥26.06 | +0.07 | +0.3% | ¥26.00 | ¥26.15 | ¥25.26 | 1,461,100 | |
| ¥25.99 | -0.19 | -0.7% | ¥26.30 | ¥26.49 | ¥25.78 | 1,341,400 | |
| ¥26.18 | -0.15 | -0.6% | ¥26.38 | ¥26.54 | ¥25.85 | 1,726,800 | |
| ¥26.33 | +0.36 | +1.4% | ¥25.99 | ¥26.53 | ¥25.88 | 1,620,100 | |
| ¥25.97 | -0.93 | -3.5% | ¥27.01 | ¥27.10 | ¥25.77 | 2,748,250 |
- Ticker
- Shanghai:605028
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(605028)"Ningbo Shimao Energy Co., Ltd."Report for Q3 2026
Latest news
(605028)"Ningbo Shimao Energy Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥21.72 (-1.5%) on Oct 29, 2026
Announcement on Outline of the 2026 Semi-annual Performance and Cash Dividend Briefing
Sep 30, 2026
Closed ¥23.75 (-0.6%) on Sep 30, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 22, 2026
Closed ¥23.45 (-1.6%) on Sep 22, 2026
Announcement on Convening the 2026 Semi-annual Performance and Cash Dividend Briefing
Sep 18, 2026
Closed ¥24.25 (+1.8%) on Sep 18, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 15, 2026
Closed ¥23.85 (-2.5%) on Sep 15, 2026
Announcement on Resolutions of the 10th Meeting of the 3rd Board of Directors
Aug 29, 2026
Closed ¥24.49 (0.0%) on Aug 31, 2026
Announcement on Departure of Senior Management
Aug 4, 2026
Closed ¥26.33 (+1.4%) on Aug 4, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 25, 2026
Closed ¥27.70 (+1.8%) on Jul 27, 2026
Semi-annual Performance Forecast for 2026
Jul 14, 2026
Closed ¥22.03 (+10.0%) on Jul 14, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jul 4, 2026
Closed ¥22.93 (-4.5%) on Jul 6, 2026
Ningbo Shimao Energy Co., Ltd. on 6ix
- News releases
- 23 in the last 12 months · 63 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ningbo Shimao Energy Co., Ltd.