Ningbo United Group Co.,Ltd. (SHA:600051)
China · Delayed Price · Currency is CNY 6.73
-0.23 (-3.30%)
Jun 2, 2026, 3:00 PM CST
Ningbo United Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.95 | 7.01 | 6.69 | 6.73 | 6.73 | -3.30% | 6,753,600 |
| Jun 1, 2026 | 6.64 | 6.98 | 6.60 | 6.96 | 6.96 | 4.19% | 7,334,753 |
| May 29, 2026 | 6.78 | 6.91 | 6.65 | 6.68 | 6.68 | -1.91% | 6,498,500 |
| May 28, 2026 | 6.72 | 6.86 | 6.67 | 6.81 | 6.81 | 1.34% | 5,020,300 |
| May 27, 2026 | 6.88 | 6.91 | 6.66 | 6.72 | 6.72 | -2.61% | 6,081,500 |
| May 26, 2026 | 7.03 | 7.12 | 6.83 | 6.90 | 6.90 | -3.23% | 7,066,100 |
| May 25, 2026 | 7.20 | 7.29 | 7.05 | 7.13 | 7.13 | -0.42% | 5,482,388 |
| May 22, 2026 | 7.11 | 7.20 | 6.98 | 7.16 | 7.16 | 0.85% | 6,192,400 |
| May 21, 2026 | 7.35 | 7.43 | 7.06 | 7.10 | 7.10 | -2.61% | 7,139,000 |
| May 20, 2026 | 7.46 | 7.47 | 7.26 | 7.29 | 7.29 | -2.41% | 5,991,096 |
| May 19, 2026 | 7.49 | 7.55 | 7.37 | 7.47 | 7.47 | -0.13% | 4,553,637 |
| May 18, 2026 | 7.48 | 7.49 | 7.31 | 7.48 | 7.48 | 0.40% | 6,202,700 |
| May 15, 2026 | 7.65 | 7.68 | 7.37 | 7.45 | 7.45 | -2.61% | 8,230,200 |
| May 14, 2026 | 7.79 | 7.82 | 7.65 | 7.65 | 7.65 | -1.80% | 6,762,356 |
| May 13, 2026 | 7.76 | 7.92 | 7.70 | 7.79 | 7.79 | 0.39% | 10,228,660 |
| May 12, 2026 | 7.85 | 7.96 | 7.71 | 7.76 | 7.76 | -2.02% | 6,834,889 |
| May 11, 2026 | 7.89 | 7.93 | 7.75 | 7.92 | 7.92 | 0.64% | 8,017,300 |
| May 8, 2026 | 7.72 | 7.91 | 7.67 | 7.87 | 7.87 | 2.61% | 9,605,828 |
| May 7, 2026 | 7.85 | 7.89 | 7.66 | 7.67 | 7.67 | -2.42% | 8,482,128 |
| May 6, 2026 | 7.81 | 7.89 | 7.69 | 7.86 | 7.86 | 1.16% | 11,608,680 |
| Apr 30, 2026 | 7.72 | 7.83 | 7.69 | 7.77 | 7.77 | 0.52% | 7,735,600 |
| Apr 29, 2026 | 7.51 | 7.76 | 7.45 | 7.73 | 7.73 | 3.07% | 7,935,180 |
| Apr 28, 2026 | 7.41 | 7.57 | 7.40 | 7.50 | 7.50 | 0.13% | 8,705,110 |
| Apr 27, 2026 | 7.43 | 7.53 | 7.31 | 7.49 | 7.49 | 0.94% | 7,579,201 |
| Apr 24, 2026 | 7.35 | 7.47 | 7.28 | 7.42 | 7.42 | 0.95% | 6,614,160 |
| Apr 23, 2026 | 7.41 | 7.45 | 7.27 | 7.35 | 7.35 | -1.08% | 7,049,600 |
| Apr 22, 2026 | 7.52 | 7.52 | 7.39 | 7.43 | 7.43 | -0.93% | 6,085,560 |
| Apr 21, 2026 | 7.59 | 7.59 | 7.44 | 7.50 | 7.50 | -0.92% | 7,917,060 |
| Apr 20, 2026 | 7.68 | 7.77 | 7.45 | 7.57 | 7.57 | -0.66% | 10,306,550 |
| Apr 17, 2026 | 7.38 | 7.83 | 7.38 | 7.62 | 7.62 | 3.39% | 17,781,200 |
| Apr 16, 2026 | 7.24 | 7.39 | 7.16 | 7.37 | 7.37 | 2.08% | 10,301,600 |
| Apr 15, 2026 | 7.37 | 7.40 | 7.22 | 7.22 | 7.22 | -1.90% | 11,364,900 |
| Apr 14, 2026 | 7.66 | 7.71 | 7.24 | 7.36 | 7.36 | -4.66% | 17,987,800 |
| Apr 13, 2026 | 7.62 | 7.74 | 7.61 | 7.72 | 7.72 | 0.39% | 5,944,911 |
| Apr 10, 2026 | 7.64 | 7.79 | 7.60 | 7.69 | 7.69 | 0.92% | 5,839,160 |
| Apr 9, 2026 | 7.77 | 7.78 | 7.59 | 7.62 | 7.62 | -1.93% | 5,199,060 |
| Apr 8, 2026 | 7.71 | 7.81 | 7.63 | 7.77 | 7.77 | 2.51% | 6,476,900 |
| Apr 7, 2026 | 7.35 | 7.64 | 7.32 | 7.58 | 7.58 | 2.85% | 6,662,067 |
| 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% | 10,326,190 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.86 | 6.92 | 6.92 | -7.86% | 11,126,000 |
| 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 |