Ningbo Bird Co.,Ltd. (SHA:600130)
China · Delayed Price · Currency is CNY 3.630
-0.020 (-0.55%)
Jul 24, 2026, 3:00 PM CST
Ningbo Bird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.56 | 4.60 | 4.41 | 4.53 | 4.53 | -1.52% | 27,412,700 |
| Jun 25, 2026 | 4.79 | 4.84 | 4.57 | 4.60 | 4.60 | -3.97% | 31,769,110 |
| Jun 24, 2026 | 4.92 | 4.95 | 4.57 | 4.79 | 4.79 | -4.39% | 57,466,800 |
| Jun 23, 2026 | 4.71 | 5.08 | 4.71 | 5.01 | 5.01 | 5.70% | 62,700,490 |
| Jun 22, 2026 | 4.67 | 4.92 | 4.58 | 4.74 | 4.74 | 0.21% | 35,511,460 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.27% | 30,589,200 |
| Jun 17, 2026 | 4.72 | 4.91 | 4.70 | 4.89 | 4.89 | 2.73% | 37,290,800 |
| Jun 16, 2026 | 4.64 | 4.80 | 4.53 | 4.76 | 4.76 | 3.03% | 32,044,500 |
| Jun 15, 2026 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | 1.99% | 22,831,000 |
| Jun 12, 2026 | 4.58 | 4.63 | 4.50 | 4.53 | 4.53 | 0.44% | 25,578,317 |
| Jun 11, 2026 | 4.62 | 4.64 | 4.45 | 4.51 | 4.51 | -3.22% | 27,691,100 |
| 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 |