Ningbo Bird Co.,Ltd. (SHA:600130)
China · Delayed Price · Currency is CNY 4.570
-0.060 (-1.30%)
Sep 4, 2026, 3:00 PM CST
Ningbo Bird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.65 | 4.69 | 4.54 | 4.57 | 4.57 | -1.30% | 26,397,058 |
| Sep 3, 2026 | 4.71 | 4.81 | 4.60 | 4.63 | 4.63 | -2.53% | 33,465,800 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.68 | 4.75 | 4.75 | -3.65% | 59,901,267 |
| Sep 1, 2026 | 4.47 | 4.93 | 4.46 | 4.93 | 4.93 | 10.04% | 42,202,567 |
| Aug 31, 2026 | 4.49 | 4.51 | 4.40 | 4.48 | 4.48 | -1.10% | 21,446,100 |
| Aug 28, 2026 | 4.38 | 4.56 | 4.37 | 4.53 | 4.53 | 2.95% | 29,255,100 |
| Aug 27, 2026 | 4.38 | 4.45 | 4.36 | 4.40 | 4.40 | 0.69% | 15,028,500 |
| Aug 26, 2026 | 4.36 | 4.45 | 4.34 | 4.37 | 4.37 | 0.23% | 15,780,500 |
| Aug 25, 2026 | 4.27 | 4.39 | 4.18 | 4.36 | 4.36 | 0.46% | 22,642,901 |
| Aug 24, 2026 | 4.31 | 4.36 | 4.20 | 4.34 | 4.34 | 0.23% | 17,472,200 |
| Aug 21, 2026 | 4.28 | 4.35 | 4.21 | 4.33 | 4.33 | 0.46% | 15,777,200 |
| Aug 20, 2026 | 4.35 | 4.36 | 4.26 | 4.31 | 4.31 | - | 18,723,800 |
| Aug 19, 2026 | 4.43 | 4.49 | 4.30 | 4.31 | 4.31 | -3.36% | 29,344,600 |
| Aug 18, 2026 | 4.41 | 4.47 | 4.37 | 4.46 | 4.46 | 1.13% | 17,784,700 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.32 | 4.41 | 4.41 | 0.92% | 17,921,400 |
| Aug 14, 2026 | 4.40 | 4.43 | 4.27 | 4.37 | 4.37 | - | 24,471,500 |
| Aug 13, 2026 | 4.52 | 4.54 | 4.37 | 4.37 | 4.37 | -2.46% | 24,606,600 |
| Aug 12, 2026 | 4.38 | 4.49 | 4.33 | 4.48 | 4.48 | 2.52% | 25,333,900 |
| Aug 11, 2026 | 4.33 | 4.42 | 4.29 | 4.37 | 4.37 | 0.23% | 24,286,400 |
| Aug 10, 2026 | 4.28 | 4.38 | 4.21 | 4.36 | 4.36 | 2.11% | 29,728,695 |
| Aug 7, 2026 | 4.29 | 4.31 | 4.20 | 4.27 | 4.27 | -0.47% | 30,677,700 |
| Aug 6, 2026 | 4.30 | 4.39 | 4.20 | 4.29 | 4.29 | -0.69% | 66,687,013 |
| Aug 5, 2026 | 3.94 | 4.32 | 3.92 | 4.32 | 4.32 | 9.92% | 42,745,900 |
| Aug 4, 2026 | 3.92 | 4.00 | 3.91 | 3.93 | 3.93 | 0.51% | 15,052,500 |
| Aug 3, 2026 | 3.78 | 3.92 | 3.78 | 3.91 | 3.91 | 3.44% | 16,755,500 |
| Jul 31, 2026 | 3.74 | 3.85 | 3.72 | 3.78 | 3.78 | 3.00% | 22,807,400 |
| Jul 30, 2026 | 3.78 | 3.86 | 3.65 | 3.67 | 3.67 | -4.18% | 25,015,800 |
| Jul 29, 2026 | 3.80 | 3.84 | 3.72 | 3.83 | 3.83 | - | 24,418,200 |
| Jul 28, 2026 | 3.69 | 3.94 | 3.67 | 3.83 | 3.83 | 2.68% | 28,280,680 |
| Jul 27, 2026 | 3.61 | 3.73 | 3.60 | 3.73 | 3.73 | 2.75% | 18,337,300 |
| Jul 24, 2026 | 3.61 | 3.66 | 3.52 | 3.63 | 3.63 | -0.55% | 16,513,500 |
| Jul 23, 2026 | 3.52 | 3.65 | 3.49 | 3.65 | 3.65 | 3.40% | 17,643,400 |
| Jul 22, 2026 | 3.50 | 3.64 | 3.49 | 3.53 | 3.53 | -0.56% | 19,332,610 |
| Jul 21, 2026 | 3.46 | 3.56 | 3.20 | 3.55 | 3.55 | 2.90% | 30,674,096 |
| Jul 20, 2026 | 3.62 | 3.72 | 3.38 | 3.45 | 3.45 | -4.17% | 30,993,202 |
| Jul 17, 2026 | 3.94 | 3.94 | 3.59 | 3.60 | 3.60 | -8.86% | 37,888,760 |
| Jul 16, 2026 | 3.88 | 4.18 | 3.87 | 3.95 | 3.95 | 2.07% | 38,341,560 |
| Jul 15, 2026 | 3.84 | 3.98 | 3.84 | 3.87 | 3.87 | -0.51% | 21,994,900 |
| Jul 14, 2026 | 3.82 | 3.90 | 3.75 | 3.89 | 3.89 | 1.30% | 19,891,200 |
| Jul 13, 2026 | 4.09 | 4.13 | 3.80 | 3.84 | 3.84 | -7.25% | 28,104,600 |
| Jul 10, 2026 | 4.00 | 4.21 | 4.00 | 4.14 | 4.14 | 3.50% | 29,754,300 |
| Jul 9, 2026 | 4.02 | 4.08 | 3.84 | 4.00 | 4.00 | -0.74% | 27,933,512 |
| Jul 8, 2026 | 4.09 | 4.11 | 3.99 | 4.03 | 4.03 | -1.23% | 21,665,100 |
| Jul 7, 2026 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | -2.63% | 21,200,900 |
| Jul 6, 2026 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | -3.68% | 24,116,457 |
| Jul 3, 2026 | 4.34 | 4.42 | 4.30 | 4.35 | 4.35 | 0.23% | 20,695,400 |
| Jul 2, 2026 | 4.43 | 4.57 | 4.33 | 4.34 | 4.34 | -2.47% | 28,563,200 |
| Jul 1, 2026 | 4.43 | 4.53 | 4.40 | 4.45 | 4.45 | 0.45% | 23,588,655 |
| Jun 30, 2026 | 4.32 | 4.53 | 4.32 | 4.43 | 4.43 | 1.37% | 24,632,401 |
| Jun 29, 2026 | 4.48 | 4.50 | 4.29 | 4.37 | 4.37 | -3.53% | 24,939,320 |