Ningbo United Group Co.,Ltd. (SHA:600051)
China · Delayed Price · Currency is CNY 6.05
-0.01 (-0.17%)
Aug 4, 2026, 3:00 PM CST
Ningbo United Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.13 | 6.16 | 6.04 | 6.06 | - | - | 3,874,600 |
| 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 |
| Jul 21, 2026 | 5.77 | 5.78 | 5.52 | 5.63 | 5.63 | -2.43% | 7,526,600 |
| Jul 20, 2026 | 5.92 | 6.04 | 5.70 | 5.77 | 5.77 | -2.86% | 6,917,300 |
| Jul 17, 2026 | 6.06 | 6.18 | 5.89 | 5.94 | 5.94 | -1.82% | 5,854,100 |
| Jul 16, 2026 | 6.01 | 6.12 | 5.95 | 6.05 | 6.05 | 0.50% | 4,067,301 |
| Jul 15, 2026 | 5.93 | 6.08 | 5.85 | 6.02 | 6.02 | 1.35% | 4,796,200 |
| Jul 14, 2026 | 5.79 | 5.96 | 5.72 | 5.94 | 5.94 | 2.41% | 4,327,400 |
| Jul 13, 2026 | 5.88 | 5.97 | 5.78 | 5.80 | 5.80 | -1.36% | 4,438,500 |
| Jul 10, 2026 | 5.75 | 5.97 | 5.66 | 5.88 | 5.88 | 2.44% | 4,397,701 |
| Jul 9, 2026 | 5.77 | 5.82 | 5.65 | 5.74 | 5.74 | -0.17% | 3,026,720 |
| Jul 8, 2026 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | -1.20% | 2,667,364 |
| Jul 7, 2026 | 5.97 | 6.01 | 5.76 | 5.82 | 5.82 | -2.51% | 4,095,600 |
| Jul 6, 2026 | 6.04 | 6.08 | 5.94 | 5.97 | 5.97 | -1.00% | 3,357,144 |
| Jul 3, 2026 | 5.92 | 6.05 | 5.89 | 6.03 | 6.03 | 2.73% | 4,447,067 |
| Jul 2, 2026 | 5.88 | 6.01 | 5.82 | 5.87 | 5.87 | 0.34% | 4,929,600 |
| Jul 1, 2026 | 5.62 | 5.94 | 5.58 | 5.85 | 5.85 | 3.91% | 7,013,200 |
| Jun 30, 2026 | 5.73 | 5.78 | 5.58 | 5.63 | 5.63 | -1.92% | 4,722,600 |
| Jun 29, 2026 | 5.73 | 5.78 | 5.52 | 5.74 | 5.74 | 1.06% | 5,565,801 |
| Jun 26, 2026 | 5.78 | 5.84 | 5.67 | 5.68 | 5.68 | -2.24% | 4,697,943 |
| Jun 25, 2026 | 5.90 | 5.94 | 5.77 | 5.81 | 5.81 | -2.19% | 4,504,333 |
| Jun 24, 2026 | 6.16 | 6.23 | 5.87 | 5.94 | 5.94 | -3.73% | 5,858,684 |
| Jun 23, 2026 | 6.05 | 6.27 | 6.01 | 6.17 | 6.17 | 1.82% | 5,598,600 |
| Jun 22, 2026 | 6.01 | 6.07 | 5.76 | 6.06 | 6.06 | 0.66% | 5,082,543 |
| Jun 18, 2026 | 5.99 | 6.08 | 5.88 | 6.02 | 6.02 | -0.33% | 5,273,900 |
| Jun 17, 2026 | 6.15 | 6.15 | 5.98 | 6.04 | 6.04 | -1.79% | 4,385,900 |
| Jun 16, 2026 | 6.19 | 6.20 | 6.04 | 6.15 | 6.15 | -0.32% | 4,622,701 |
| Jun 15, 2026 | 6.34 | 6.46 | 6.20 | 6.23 | 6.17 | -1.27% | 7,315,100 |
| Jun 12, 2026 | 6.30 | 6.35 | 6.16 | 6.31 | 6.25 | 0.48% | 5,157,000 |
| Jun 11, 2026 | 6.37 | 6.38 | 6.19 | 6.28 | 6.22 | -1.57% | 4,263,000 |
| Jun 10, 2026 | 6.32 | 6.45 | 6.28 | 6.38 | 6.32 | -0.93% | 4,042,710 |
| Jun 9, 2026 | 6.45 | 6.51 | 6.35 | 6.44 | 6.38 | -0.16% | 3,916,110 |
| Jun 8, 2026 | 6.44 | 6.61 | 6.36 | 6.45 | 6.39 | -1.53% | 5,653,540 |
| Jun 5, 2026 | 6.45 | 6.64 | 6.38 | 6.55 | 6.49 | 1.71% | 5,795,601 |
| Jun 4, 2026 | 6.57 | 6.65 | 6.41 | 6.44 | 6.38 | -2.57% | 7,013,500 |
| Jun 3, 2026 | 6.73 | 6.75 | 6.57 | 6.61 | 6.55 | -1.78% | 6,895,010 |
| Jun 2, 2026 | 6.95 | 7.01 | 6.69 | 6.73 | 6.67 | -3.30% | 6,753,600 |
| Jun 1, 2026 | 6.64 | 6.98 | 6.60 | 6.96 | 6.89 | 4.19% | 7,334,753 |
| May 29, 2026 | 6.78 | 6.91 | 6.65 | 6.68 | 6.62 | -1.91% | 6,498,500 |
| May 28, 2026 | 6.72 | 6.86 | 6.67 | 6.81 | 6.74 | 1.34% | 5,020,300 |
| May 27, 2026 | 6.88 | 6.91 | 6.66 | 6.72 | 6.66 | -2.61% | 6,081,500 |
| May 26, 2026 | 7.03 | 7.12 | 6.83 | 6.90 | 6.83 | -3.23% | 7,066,100 |