Ningbo Bird Co.,Ltd. (SHA:600130)
China · Delayed Price · Currency is CNY 4.540
-0.120 (-2.58%)
Jun 11, 2026, 1:24 PM CST
Ningbo Bird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.65 | 4.68 | 4.49 | 4.66 | 4.66 | -0.64% | 32,786,900 |
| Jun 9, 2026 | 4.79 | 4.82 | 4.60 | 4.69 | 4.69 | -0.64% | 26,242,400 |
| Jun 8, 2026 | 4.70 | 4.90 | 4.66 | 4.72 | 4.72 | -1.26% | 39,658,900 |
| Jun 5, 2026 | 4.76 | 4.92 | 4.66 | 4.78 | 4.78 | -1.24% | 46,282,601 |
| Jun 4, 2026 | 5.05 | 5.15 | 4.82 | 4.84 | 4.84 | -4.91% | 47,745,933 |
| Jun 3, 2026 | 4.93 | 5.12 | 4.91 | 5.09 | 5.09 | 2.62% | 39,076,387 |
| Jun 2, 2026 | 5.01 | 5.05 | 4.85 | 4.96 | 4.96 | -1.39% | 30,829,800 |
| Jun 1, 2026 | 4.90 | 5.10 | 4.81 | 5.03 | 5.03 | 2.03% | 32,986,000 |
| May 29, 2026 | 5.12 | 5.16 | 4.89 | 4.93 | 4.93 | -3.33% | 38,071,500 |
| May 28, 2026 | 5.09 | 5.13 | 4.91 | 5.10 | 5.10 | 0.39% | 42,620,801 |
| May 27, 2026 | 5.02 | 5.25 | 4.97 | 5.08 | 5.08 | 0.79% | 53,367,614 |
| May 26, 2026 | 5.21 | 5.22 | 4.99 | 5.04 | 5.04 | -3.26% | 57,282,796 |
| May 25, 2026 | 5.35 | 5.37 | 5.12 | 5.21 | 5.21 | -2.98% | 64,765,830 |
| May 22, 2026 | 5.35 | 5.42 | 5.16 | 5.37 | 5.37 | -2.19% | 75,958,400 |
| May 21, 2026 | 6.10 | 6.17 | 5.49 | 5.49 | 5.49 | -10.00% | 112,501,313 |
| May 20, 2026 | 6.47 | 6.50 | 5.83 | 6.10 | 6.10 | -5.72% | 114,323,001 |
| May 19, 2026 | 6.36 | 6.51 | 6.20 | 6.47 | 6.47 | -2.56% | 128,193,010 |
| May 18, 2026 | 6.10 | 6.86 | 6.03 | 6.64 | 6.64 | 3.91% | 213,636,508 |
| May 15, 2026 | 5.85 | 6.48 | 5.78 | 6.39 | 6.39 | 8.49% | 208,278,475 |
| May 14, 2026 | 6.25 | 6.54 | 5.88 | 5.89 | 5.89 | -8.26% | 136,268,726 |
| May 13, 2026 | 6.10 | 6.66 | 5.96 | 6.42 | 6.42 | 1.58% | 197,069,263 |
| May 12, 2026 | 6.27 | 6.41 | 6.00 | 6.32 | 6.32 | -2.47% | 179,417,163 |
| May 11, 2026 | 6.70 | 6.77 | 5.61 | 6.48 | 6.48 | 5.37% | 269,820,130 |
| May 8, 2026 | 5.98 | 6.15 | 5.79 | 6.15 | 6.15 | 10.02% | 59,711,732 |
| May 7, 2026 | 5.30 | 5.59 | 5.25 | 5.59 | 5.59 | 10.04% | 66,931,706 |
| May 6, 2026 | 4.56 | 5.08 | 4.50 | 5.08 | 5.08 | 9.96% | 45,116,761 |
| Apr 30, 2026 | 4.65 | 4.78 | 4.51 | 4.62 | 4.62 | 0.43% | 61,095,900 |
| Apr 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 28, 2026 | 4.74 | 4.78 | 4.57 | 4.60 | 4.60 | -3.56% | 20,656,513 |
| Apr 27, 2026 | 4.78 | 4.92 | 4.73 | 4.77 | 4.77 | -0.21% | 24,095,600 |
| Apr 24, 2026 | 4.62 | 4.80 | 4.59 | 4.78 | 4.78 | 3.69% | 28,825,200 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.52 | 4.61 | 4.61 | -0.22% | 16,219,900 |
| Apr 22, 2026 | 4.60 | 4.67 | 4.60 | 4.62 | 4.62 | - | 11,968,500 |
| Apr 21, 2026 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | -1.07% | 12,459,700 |
| Apr 20, 2026 | 4.64 | 4.69 | 4.55 | 4.67 | 4.67 | - | 17,357,400 |
| Apr 17, 2026 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | -0.85% | 14,055,601 |
| Apr 16, 2026 | 4.58 | 4.74 | 4.58 | 4.71 | 4.71 | 2.61% | 16,959,210 |
| Apr 15, 2026 | 4.64 | 4.68 | 4.57 | 4.59 | 4.59 | -0.86% | 15,148,749 |
| Apr 14, 2026 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | 2.21% | 18,606,671 |
| Apr 13, 2026 | 4.51 | 4.60 | 4.46 | 4.53 | 4.53 | 0.67% | 18,229,555 |
| Apr 10, 2026 | 4.43 | 4.56 | 4.42 | 4.50 | 4.50 | 2.04% | 19,844,900 |
| Apr 9, 2026 | 4.32 | 4.50 | 4.30 | 4.41 | 4.41 | 1.15% | 21,057,757 |
| Apr 8, 2026 | 4.39 | 4.43 | 4.29 | 4.36 | 4.36 | 1.87% | 25,474,000 |
| Apr 7, 2026 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 2.39% | 14,315,850 |
| Apr 3, 2026 | 4.30 | 4.33 | 4.16 | 4.18 | 4.18 | -2.56% | 12,241,100 |
| Apr 2, 2026 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -1.61% | 13,110,400 |
| Apr 1, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 1.16% | 11,021,200 |
| Mar 31, 2026 | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | -1.15% | 12,381,370 |
| Mar 30, 2026 | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | - | 14,729,400 |
| Mar 27, 2026 | 4.31 | 4.43 | 4.29 | 4.36 | 4.36 | 0.93% | 13,536,300 |