Ningbo United Group Co.,Ltd. (SHA:600051)
China · Delayed Price · Currency is CNY 7.37
-0.26 (-3.41%)
Apr 3, 2026, 3:00 PM CST
Ningbo United Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.64 | 7.67 | 7.34 | 7.37 | 7.37 | -3.41% | 5,294,117 |
| Apr 2, 2026 | 7.72 | 7.81 | 7.57 | 7.63 | 7.63 | -1.17% | 5,808,467 |
| Apr 1, 2026 | 7.84 | 7.87 | 7.66 | 7.72 | 7.72 | - | 6,561,300 |
| Mar 31, 2026 | 7.79 | 7.91 | 7.69 | 7.72 | 7.72 | -0.77% | 6,799,601 |
| Mar 30, 2026 | 7.62 | 7.80 | 7.62 | 7.78 | 7.78 | 1.43% | 6,647,004 |
| Mar 27, 2026 | 7.57 | 7.71 | 7.45 | 7.67 | 7.67 | 1.19% | 5,796,464 |
| Mar 26, 2026 | 7.68 | 7.77 | 7.54 | 7.58 | 7.58 | -1.30% | 6,566,700 |
| Mar 25, 2026 | 7.43 | 7.72 | 7.42 | 7.68 | 7.68 | 3.78% | 9,525,900 |
| Mar 24, 2026 | 7.11 | 7.42 | 6.98 | 7.40 | 7.40 | 6.94% | 10,326,192 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.86 | 6.92 | 6.92 | -7.86% | 11,126,008 |
| Mar 20, 2026 | 7.82 | 7.86 | 7.49 | 7.51 | 7.51 | -3.84% | 8,478,800 |
| Mar 19, 2026 | 7.99 | 8.03 | 7.67 | 7.81 | 7.81 | -2.86% | 6,150,100 |
| Mar 18, 2026 | 8.06 | 8.06 | 7.94 | 8.04 | 8.04 | 0.25% | 6,125,608 |
| Mar 17, 2026 | 8.10 | 8.22 | 7.99 | 8.02 | 8.02 | -0.99% | 6,432,005 |
| Mar 16, 2026 | 8.21 | 8.28 | 8.05 | 8.10 | 8.10 | -1.34% | 6,419,901 |
| Mar 13, 2026 | 8.18 | 8.35 | 8.17 | 8.21 | 8.21 | - | 7,047,200 |
| Mar 12, 2026 | 8.24 | 8.33 | 8.17 | 8.21 | 8.21 | -0.36% | 7,261,200 |
| Mar 11, 2026 | 8.27 | 8.32 | 8.16 | 8.24 | 8.24 | -0.36% | 6,408,600 |
| Mar 10, 2026 | 8.14 | 8.28 | 8.11 | 8.27 | 8.27 | 2.10% | 7,526,900 |
| Mar 9, 2026 | 8.11 | 8.20 | 7.98 | 8.10 | 8.10 | -0.86% | 7,446,400 |
| Mar 6, 2026 | 7.91 | 8.19 | 7.86 | 8.17 | 8.17 | 3.16% | 7,656,404 |
| Mar 5, 2026 | 7.89 | 8.02 | 7.87 | 7.92 | 7.92 | 1.67% | 6,526,200 |
| Mar 4, 2026 | 7.85 | 7.94 | 7.76 | 7.79 | 7.79 | -1.39% | 7,231,200 |
| Mar 3, 2026 | 8.03 | 8.13 | 7.90 | 7.90 | 7.90 | -1.37% | 6,954,830 |
| Mar 2, 2026 | 8.07 | 8.19 | 7.93 | 8.01 | 8.01 | -2.08% | 7,152,631 |
| Feb 27, 2026 | 8.13 | 8.20 | 8.09 | 8.18 | 8.18 | 0.62% | 4,475,800 |
| 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 |