Ningbo United Group Co.,Ltd. (SHA:600051)
China · Delayed Price · Currency is CNY 8.18
+0.05 (0.62%)
At close: Feb 27, 2026
Ningbo United Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.13 | 8.19 | 8.09 | 8.15 | - | 0.25% | 1,404,700 |
| Feb 26, 2026 | 8.19 | 8.22 | 8.09 | 8.13 | 8.13 | -0.73% | 4,685,600 |
| Feb 25, 2026 | 8.21 | 8.33 | 8.16 | 8.19 | 8.19 | -0.12% | 7,539,262 |
| Feb 24, 2026 | 8.06 | 8.20 | 8.01 | 8.20 | 8.20 | 2.24% | 7,114,029 |
| Feb 13, 2026 | 8.01 | 8.11 | 7.97 | 8.02 | 8.02 | 0.50% | 5,180,032 |
| Feb 12, 2026 | 8.12 | 8.12 | 7.96 | 7.98 | 7.98 | -1.48% | 4,901,700 |
| Feb 11, 2026 | 8.17 | 8.17 | 8.08 | 8.10 | 8.10 | -0.86% | 5,451,700 |
| Feb 10, 2026 | 8.18 | 8.22 | 8.11 | 8.17 | 8.17 | - | 5,074,500 |
| Feb 9, 2026 | 8.13 | 8.21 | 8.11 | 8.17 | 8.17 | 0.62% | 5,871,512 |
| Feb 6, 2026 | 8.05 | 8.16 | 8.01 | 8.12 | 8.12 | 0.87% | 5,384,741 |
| Feb 5, 2026 | 8.10 | 8.12 | 8.04 | 8.05 | 8.05 | -0.49% | 5,174,360 |
| Feb 4, 2026 | 7.98 | 8.10 | 7.91 | 8.09 | 8.09 | 1.76% | 7,788,800 |
| Feb 3, 2026 | 7.90 | 7.97 | 7.82 | 7.95 | 7.95 | 1.66% | 6,812,269 |
| Feb 2, 2026 | 7.91 | 8.03 | 7.81 | 7.82 | 7.82 | -1.88% | 9,406,729 |
| Jan 30, 2026 | 7.86 | 7.98 | 7.80 | 7.97 | 7.97 | 1.40% | 7,198,300 |
| Jan 29, 2026 | 7.86 | 7.95 | 7.78 | 7.86 | 7.86 | -0.51% | 5,586,700 |
| Jan 28, 2026 | 7.90 | 7.98 | 7.86 | 7.90 | 7.90 | - | 4,887,796 |
| Jan 27, 2026 | 7.95 | 7.96 | 7.72 | 7.90 | 7.90 | -0.63% | 6,836,696 |
| Jan 26, 2026 | 7.98 | 8.02 | 7.87 | 7.95 | 7.95 | -0.25% | 7,027,996 |
| Jan 23, 2026 | 8.05 | 8.05 | 7.92 | 7.97 | 7.97 | -0.38% | 4,586,901 |
| Jan 22, 2026 | 7.89 | 8.02 | 7.88 | 8.00 | 8.00 | 1.52% | 5,937,400 |
| Jan 21, 2026 | 7.79 | 7.88 | 7.76 | 7.88 | 7.88 | 0.38% | 5,340,900 |
| Jan 20, 2026 | 7.82 | 7.87 | 7.78 | 7.85 | 7.85 | 0.51% | 6,231,200 |
| Jan 19, 2026 | 7.64 | 7.81 | 7.60 | 7.81 | 7.81 | 2.23% | 6,719,200 |
| Jan 16, 2026 | 7.68 | 7.70 | 7.57 | 7.64 | 7.64 | -0.13% | 5,783,244 |
| Jan 15, 2026 | 7.60 | 7.70 | 7.56 | 7.65 | 7.65 | 0.13% | 6,217,996 |
| Jan 14, 2026 | 7.67 | 7.74 | 7.52 | 7.64 | 7.64 | -0.39% | 8,116,741 |
| Jan 13, 2026 | 7.66 | 7.75 | 7.59 | 7.67 | 7.67 | 0.52% | 8,595,600 |
| Jan 12, 2026 | 7.61 | 7.66 | 7.56 | 7.63 | 7.63 | 0.66% | 5,594,768 |
| Jan 9, 2026 | 7.59 | 7.61 | 7.51 | 7.58 | 7.58 | -0.13% | 6,446,200 |
| Jan 8, 2026 | 7.51 | 7.60 | 7.44 | 7.59 | 7.59 | 1.20% | 5,569,400 |
| Jan 7, 2026 | 7.63 | 7.65 | 7.49 | 7.50 | 7.50 | -1.45% | 5,272,156 |
| Jan 6, 2026 | 7.63 | 7.70 | 7.53 | 7.61 | 7.61 | 0.40% | 5,498,100 |
| Jan 5, 2026 | 7.54 | 7.66 | 7.49 | 7.58 | 7.58 | 0.53% | 6,025,200 |
| Dec 31, 2025 | 7.52 | 7.56 | 7.38 | 7.54 | 7.54 | 0.40% | 4,125,603 |
| Dec 30, 2025 | 7.56 | 7.57 | 7.43 | 7.51 | 7.51 | -0.92% | 3,283,700 |
| Dec 29, 2025 | 7.56 | 7.60 | 7.47 | 7.58 | 7.58 | -0.26% | 4,265,453 |
| Dec 26, 2025 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -0.39% | 3,985,100 |
| Dec 25, 2025 | 7.51 | 7.65 | 7.49 | 7.63 | 7.63 | 1.60% | 4,429,300 |
| Dec 24, 2025 | 7.51 | 7.54 | 7.45 | 7.51 | 7.51 | 0.54% | 4,137,500 |
| Dec 23, 2025 | 7.52 | 7.54 | 7.41 | 7.47 | 7.47 | -0.53% | 4,011,300 |
| Dec 22, 2025 | 7.61 | 7.66 | 7.50 | 7.51 | 7.51 | -0.66% | 4,672,400 |
| Dec 19, 2025 | 7.36 | 7.58 | 7.36 | 7.56 | 7.56 | 2.72% | 4,655,100 |
| Dec 18, 2025 | 7.20 | 7.43 | 7.15 | 7.36 | 7.36 | 2.08% | 6,258,203 |
| Dec 17, 2025 | 7.22 | 7.26 | 7.11 | 7.21 | 7.21 | -0.55% | 5,300,400 |
| Dec 16, 2025 | 7.35 | 7.39 | 7.19 | 7.25 | 7.25 | -1.36% | 4,183,102 |
| Dec 15, 2025 | 7.25 | 7.39 | 7.19 | 7.35 | 7.35 | 1.10% | 5,552,953 |
| Dec 12, 2025 | 7.38 | 7.45 | 7.21 | 7.27 | 7.27 | -1.36% | 6,841,930 |
| Dec 11, 2025 | 7.58 | 7.63 | 7.33 | 7.37 | 7.37 | -2.90% | 7,213,131 |
| Dec 10, 2025 | 7.65 | 7.74 | 7.58 | 7.59 | 7.59 | -0.91% | 4,758,632 |