Ningbo Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	4.30	4.42	4.28	4.32	4.32	0.47%	18,213,000
Mar 25, 2026	4.21	4.35	4.21	4.30	4.30	3.61%	22,002,740
Mar 24, 2026	4.22	4.23	3.99	4.15	4.15	-1.19%	31,875,440
Mar 23, 2026	4.31	4.34	4.20	4.20	4.20	-4.98%	23,817,100
Mar 20, 2026	4.51	4.54	4.35	4.42	4.42	-1.56%	20,060,490
Mar 19, 2026	4.53	4.60	4.44	4.49	4.49	-1.97%	15,725,500
Mar 18, 2026	4.49	4.58	4.46	4.58	4.58	2.46%	13,683,200
Mar 17, 2026	4.60	4.62	4.47	4.47	4.47	-2.61%	12,968,700
Mar 16, 2026	4.57	4.63	4.55	4.59	4.59	0.44%	10,890,200
Mar 13, 2026	4.61	4.65	4.55	4.57	4.57	-1.08%	15,336,300
Mar 12, 2026	4.72	4.75	4.60	4.62	4.62	-2.12%	15,498,800
Mar 11, 2026	4.73	4.79	4.65	4.72	4.72	-0.63%	15,415,200
Mar 10, 2026	4.70	4.84	4.70	4.75	4.75	0.85%	15,300,700
Mar 9, 2026	4.65	4.73	4.53	4.71	4.71	0.21%	20,745,500