Ningbo Bird Co.,Ltd. (SHA:600130)
China · Delayed Price · Currency is CNY 3.880
-0.080 (-2.02%)
Nov 6, 2026, 3:00 PM CST
Ningbo Bird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | -2.02% | 12,899,099 |
| Nov 5, 2026 | 3.85 | 3.97 | 3.84 | 3.96 | 3.96 | 2.06% | 18,356,599 |
| Nov 4, 2026 | 3.85 | 3.91 | 3.75 | 3.88 | 3.88 | 1.04% | 24,303,100 |
| Nov 3, 2026 | 3.90 | 3.99 | 3.79 | 3.84 | 3.84 | -2.78% | 14,390,800 |
| Nov 2, 2026 | 3.93 | 3.98 | 3.73 | 3.95 | 3.95 | 1.02% | 16,539,000 |
| Oct 30, 2026 | 4.00 | 4.16 | 3.91 | 3.91 | 3.91 | -4.40% | 18,903,590 |
| Oct 29, 2026 | 4.18 | 4.24 | 4.08 | 4.09 | 4.09 | -2.62% | 13,707,300 |
| Oct 28, 2026 | 4.10 | 4.21 | 4.02 | 4.20 | 4.20 | 3.96% | 15,287,990 |
| Oct 27, 2026 | 4.24 | 4.27 | 4.03 | 4.04 | 4.04 | -3.58% | 12,677,400 |
| Oct 26, 2026 | 4.22 | 4.28 | 4.17 | 4.19 | 4.19 | -1.64% | 13,676,700 |
| Oct 23, 2026 | 4.18 | 4.26 | 3.89 | 4.26 | 4.26 | 0.71% | 27,411,400 |
| Oct 22, 2026 | 4.32 | 4.44 | 4.23 | 4.23 | 4.23 | -2.08% | 15,355,000 |
| Oct 21, 2026 | 4.35 | 4.45 | 4.30 | 4.32 | 4.32 | - | 13,402,400 |
| Oct 20, 2026 | 4.31 | 4.38 | 4.26 | 4.32 | 4.32 | 0.23% | 16,091,040 |
| Oct 19, 2026 | 4.27 | 4.34 | 4.11 | 4.31 | 4.31 | 0.94% | 21,683,739 |
| Oct 16, 2026 | 4.39 | 4.49 | 4.25 | 4.27 | 4.27 | -1.39% | 23,088,675 |
| Oct 15, 2026 | 4.35 | 4.48 | 4.29 | 4.33 | 4.33 | -3.35% | 24,554,185 |
| Oct 14, 2026 | 4.81 | 4.81 | 4.48 | 4.48 | 4.48 | -5.68% | 23,433,300 |
| Oct 13, 2026 | 4.68 | 4.78 | 4.46 | 4.75 | 4.75 | 1.06% | 37,313,700 |
| Oct 12, 2026 | 4.84 | 5.00 | 4.69 | 4.70 | 4.70 | -3.29% | 36,806,699 |
| Oct 9, 2026 | 4.58 | 5.04 | 4.43 | 4.86 | 4.86 | 6.11% | 44,007,760 |
| Oct 8, 2026 | 4.58 | 4.70 | 4.53 | 4.58 | 4.58 | 0.44% | 17,381,400 |
| Sep 30, 2026 | 4.61 | 4.62 | 4.49 | 4.56 | 4.56 | -0.65% | 11,707,800 |
| Sep 29, 2026 | 4.49 | 4.63 | 4.46 | 4.59 | 4.59 | 1.32% | 14,123,499 |
| Sep 28, 2026 | 4.68 | 4.70 | 4.48 | 4.53 | 4.53 | -3.62% | 17,267,640 |
| Sep 24, 2026 | 4.61 | 4.78 | 4.58 | 4.70 | 4.70 | 1.95% | 29,295,099 |
| Sep 23, 2026 | 4.71 | 4.71 | 4.54 | 4.61 | 4.61 | -1.28% | 21,250,085 |
| Sep 22, 2026 | 4.65 | 4.85 | 4.63 | 4.67 | 4.67 | 1.08% | 25,257,200 |
| Sep 21, 2026 | 4.51 | 4.67 | 4.48 | 4.62 | 4.62 | 4.29% | 23,972,700 |
| Sep 18, 2026 | 4.44 | 4.51 | 4.41 | 4.43 | 4.43 | 0.45% | 11,799,800 |
| Sep 17, 2026 | 4.34 | 4.46 | 4.34 | 4.41 | 4.41 | 1.15% | 14,834,900 |
| Sep 16, 2026 | 4.21 | 4.39 | 4.21 | 4.36 | 4.36 | 2.59% | 19,119,000 |
| Sep 15, 2026 | 4.40 | 4.42 | 4.23 | 4.25 | 4.25 | -4.06% | 18,289,201 |
| Sep 14, 2026 | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | -0.67% | 12,890,900 |
| Sep 11, 2026 | 4.45 | 4.49 | 4.33 | 4.46 | 4.46 | -0.89% | 20,429,100 |
| Sep 10, 2026 | 4.52 | 4.57 | 4.46 | 4.50 | 4.50 | -1.10% | 16,390,275 |
| Sep 9, 2026 | 4.66 | 4.68 | 4.51 | 4.55 | 4.55 | -2.57% | 21,874,783 |
| Sep 8, 2026 | 4.64 | 4.71 | 4.61 | 4.67 | 4.67 | 0.65% | 24,642,200 |
| Sep 7, 2026 | 4.64 | 4.68 | 4.57 | 4.64 | 4.64 | 1.53% | 23,524,000 |
| 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 |