Ningbo Bird Co.,Ltd. (SHA:600130)
China · Delayed Price · Currency is CNY 4.700
+0.090 (1.95%)
Sep 24, 2026, 3:00 PM CST
Ningbo Bird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 37,888,769 |