Ningbo United Group Co.,Ltd. (SHA:600051)
China · Delayed Price · Currency is CNY 6.36
-0.02 (-0.31%)
Oct 8, 2026, 2:04 PM CST
Ningbo United Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.39 | 6.45 | 6.30 | 6.38 | 6.38 | -0.16% | 4,914,088 |
| Sep 29, 2026 | 6.26 | 6.43 | 6.23 | 6.39 | 6.39 | 2.24% | 4,823,235 |
| Sep 28, 2026 | 6.26 | 6.30 | 6.19 | 6.25 | 6.25 | 0.48% | 4,305,542 |
| Sep 24, 2026 | 6.24 | 6.31 | 6.19 | 6.22 | 6.22 | -0.16% | 3,412,300 |
| Sep 23, 2026 | 6.29 | 6.31 | 6.21 | 6.23 | 6.23 | -0.48% | 3,407,801 |
| Sep 22, 2026 | 6.26 | 6.30 | 6.15 | 6.26 | 6.26 | 0.64% | 4,327,900 |
| Sep 21, 2026 | 6.07 | 6.24 | 6.07 | 6.22 | 6.22 | 2.47% | 4,011,920 |
| Sep 18, 2026 | 6.10 | 6.17 | 6.05 | 6.07 | 6.07 | -0.49% | 3,305,300 |
| Sep 17, 2026 | 6.02 | 6.12 | 5.94 | 6.10 | 6.10 | 0.66% | 3,459,970 |
| Sep 16, 2026 | 5.99 | 6.09 | 5.91 | 6.06 | 6.06 | 1.17% | 4,436,560 |
| Sep 15, 2026 | 6.21 | 6.21 | 5.99 | 5.99 | 5.99 | -3.23% | 5,086,800 |
| Sep 14, 2026 | 6.17 | 6.28 | 6.12 | 6.19 | 6.19 | 0.32% | 4,459,960 |
| Sep 11, 2026 | 6.31 | 6.34 | 6.12 | 6.17 | 6.17 | -2.99% | 4,853,200 |
| Sep 10, 2026 | 6.46 | 6.49 | 6.31 | 6.36 | 6.36 | -2.00% | 4,168,621 |
| Sep 9, 2026 | 6.47 | 6.53 | 6.42 | 6.49 | 6.49 | 0.31% | 4,262,921 |
| Sep 8, 2026 | 6.34 | 6.49 | 6.33 | 6.47 | 6.47 | 1.89% | 3,718,200 |
| Sep 7, 2026 | 6.31 | 6.39 | 6.28 | 6.35 | 6.35 | 0.95% | 4,709,700 |
| Sep 4, 2026 | 6.32 | 6.40 | 6.26 | 6.29 | 6.29 | -0.16% | 4,552,845 |
| Sep 3, 2026 | 6.43 | 6.49 | 6.25 | 6.30 | 6.30 | -2.17% | 5,432,100 |
| Sep 2, 2026 | 6.47 | 6.47 | 6.36 | 6.44 | 6.44 | -0.62% | 4,117,000 |
| Sep 1, 2026 | 6.45 | 6.52 | 6.43 | 6.48 | 6.48 | 0.15% | 5,990,102 |
| Aug 31, 2026 | 6.34 | 6.48 | 6.32 | 6.47 | 6.47 | 1.25% | 5,278,400 |
| Aug 28, 2026 | 6.30 | 6.41 | 6.28 | 6.39 | 6.39 | 1.11% | 4,550,300 |
| Aug 27, 2026 | 6.35 | 6.36 | 6.25 | 6.32 | 6.32 | -0.47% | 4,847,000 |
| Aug 26, 2026 | 6.31 | 6.42 | 6.30 | 6.35 | 6.35 | 0.16% | 6,483,700 |
| Aug 25, 2026 | 6.23 | 6.35 | 6.16 | 6.34 | 6.34 | 1.12% | 5,660,000 |
| Aug 24, 2026 | 6.31 | 6.32 | 6.20 | 6.27 | 6.27 | -0.63% | 3,262,300 |
| Aug 21, 2026 | 6.33 | 6.33 | 6.16 | 6.31 | 6.31 | -0.79% | 4,943,800 |
| Aug 20, 2026 | 6.22 | 6.39 | 6.22 | 6.36 | 6.36 | 2.09% | 4,033,000 |
| Aug 19, 2026 | 6.37 | 6.37 | 6.20 | 6.23 | 6.23 | -2.04% | 4,878,200 |
| Aug 18, 2026 | 6.32 | 6.41 | 6.25 | 6.36 | 6.36 | 0.63% | 6,975,688 |
| Aug 17, 2026 | 6.21 | 6.32 | 6.15 | 6.32 | 6.32 | 2.27% | 4,597,732 |
| Aug 14, 2026 | 6.17 | 6.22 | 6.11 | 6.18 | 6.18 | 0.16% | 4,378,100 |
| Aug 13, 2026 | 6.27 | 6.27 | 6.16 | 6.17 | 6.17 | -1.44% | 4,282,811 |
| Aug 12, 2026 | 6.22 | 6.28 | 6.18 | 6.26 | 6.26 | 0.64% | 4,521,100 |
| Aug 11, 2026 | 6.22 | 6.28 | 6.17 | 6.22 | 6.22 | -0.64% | 3,990,432 |
| Aug 10, 2026 | 6.06 | 6.26 | 6.04 | 6.26 | 6.26 | 2.96% | 6,877,712 |
| Aug 7, 2026 | 6.08 | 6.11 | 5.95 | 6.08 | 6.08 | 0.16% | 4,425,200 |
| Aug 6, 2026 | 6.00 | 6.08 | 5.96 | 6.07 | 6.07 | 1.00% | 4,035,550 |
| Aug 5, 2026 | 6.07 | 6.14 | 5.98 | 6.01 | 6.01 | -0.66% | 4,762,550 |
| Aug 4, 2026 | 6.13 | 6.16 | 6.03 | 6.05 | 6.05 | -0.17% | 6,046,000 |
| Aug 3, 2026 | 5.88 | 6.10 | 5.86 | 6.06 | 6.06 | 3.24% | 7,021,800 |
| Jul 31, 2026 | 5.79 | 5.92 | 5.78 | 5.87 | 5.87 | 1.56% | 5,145,600 |
| Jul 30, 2026 | 5.81 | 5.91 | 5.75 | 5.78 | 5.78 | -0.69% | 4,556,800 |
| Jul 29, 2026 | 5.70 | 5.84 | 5.66 | 5.82 | 5.82 | 2.65% | 5,523,700 |
| Jul 28, 2026 | 5.60 | 5.75 | 5.59 | 5.67 | 5.67 | 0.53% | 4,264,500 |
| Jul 27, 2026 | 5.58 | 5.65 | 5.54 | 5.64 | 5.64 | 1.44% | 5,244,000 |
| Jul 24, 2026 | 5.71 | 5.74 | 5.53 | 5.56 | 5.56 | -2.80% | 5,676,850 |
| Jul 23, 2026 | 5.51 | 5.74 | 5.51 | 5.72 | 5.72 | 3.06% | 6,075,850 |
| Jul 22, 2026 | 5.63 | 5.69 | 5.51 | 5.55 | 5.55 | -1.42% | 5,030,700 |