Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.970
-0.030 (-0.75%)
Aug 4, 2025, 2:45 PM CST
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.96 | 4.07 | 3.96 | 4.00 | 4.00 | 1.52% | 37,320,500 |
| Jul 31, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -3.43% | 42,903,698 |
| Jul 30, 2025 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | -0.24% | 40,151,003 |
| Jul 29, 2025 | 4.13 | 4.13 | 4.02 | 4.09 | 4.09 | -0.97% | 41,143,100 |
| Jul 28, 2025 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | -1.20% | 35,516,504 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.16 | 4.18 | 4.18 | -1.88% | 50,143,213 |
| Jul 24, 2025 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 1.91% | 58,250,110 |
| Jul 23, 2025 | 4.20 | 4.28 | 4.16 | 4.18 | 4.18 | -0.95% | 50,265,205 |
| Jul 22, 2025 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -1.17% | 60,816,107 |
| Jul 21, 2025 | 4.29 | 4.30 | 4.25 | 4.27 | 4.27 | -0.70% | 50,272,757 |
| Jul 18, 2025 | 4.31 | 4.35 | 4.28 | 4.30 | 4.30 | -0.23% | 34,377,758 |
| Jul 17, 2025 | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -1.15% | 56,925,062 |
| Jul 16, 2025 | 4.41 | 4.47 | 4.34 | 4.36 | 4.36 | -3.54% | 85,339,620 |
| Jul 15, 2025 | 4.33 | 4.58 | 4.26 | 4.52 | 4.52 | 3.20% | 126,103,423 |
| Jul 14, 2025 | 4.36 | 4.43 | 4.35 | 4.38 | 4.38 | 0.23% | 55,956,348 |
| Jul 11, 2025 | 4.36 | 4.42 | 4.30 | 4.37 | 4.37 | -0.68% | 64,754,406 |
| Jul 10, 2025 | 4.47 | 4.49 | 4.36 | 4.40 | 4.40 | -2.44% | 77,311,900 |
| Jul 9, 2025 | 4.53 | 4.62 | 4.49 | 4.51 | 4.49 | -3.01% | 102,136,679 |
| Jul 8, 2025 | 4.65 | 4.78 | 4.58 | 4.65 | 4.63 | 2.20% | 118,687,161 |
| Jul 7, 2025 | 4.45 | 4.61 | 4.41 | 4.55 | 4.53 | -0.44% | 84,557,260 |
| Jul 4, 2025 | 4.65 | 4.79 | 4.56 | 4.57 | 4.55 | -2.97% | 119,772,700 |
| Jul 3, 2025 | 4.75 | 4.78 | 4.61 | 4.71 | 4.69 | -3.88% | 148,882,368 |
| Jul 2, 2025 | 4.77 | 5.10 | 4.64 | 4.90 | 4.88 | 3.81% | 262,278,585 |
| Jul 1, 2025 | 4.50 | 4.88 | 4.40 | 4.72 | 4.70 | 3.51% | 210,554,362 |
| Jun 30, 2025 | 4.42 | 4.57 | 4.37 | 4.56 | 4.54 | 1.79% | 141,425,709 |
| Jun 27, 2025 | 4.46 | 4.52 | 4.34 | 4.48 | 4.46 | -3.45% | 155,701,995 |
| Jun 26, 2025 | 4.33 | 4.78 | 4.28 | 4.64 | 4.62 | 4.74% | 242,446,597 |
| Jun 25, 2025 | 4.55 | 4.69 | 4.42 | 4.43 | 4.41 | -9.78% | 261,486,639 |
| Jun 24, 2025 | 4.76 | 5.16 | 4.57 | 4.91 | 4.89 | 2.29% | 365,399,740 |
| Jun 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 10.09% | 15,382,795 |
| Jun 20, 2025 | 3.93 | 4.36 | 3.81 | 4.36 | 4.34 | 10.10% | 170,900,491 |
| Jun 19, 2025 | 4.10 | 4.18 | 3.92 | 3.96 | 3.94 | -6.16% | 141,471,154 |
| Jun 18, 2025 | 4.42 | 4.56 | 4.20 | 4.22 | 4.20 | -6.64% | 176,619,404 |
| Jun 17, 2025 | 4.16 | 4.66 | 4.00 | 4.52 | 4.50 | 6.35% | 264,885,642 |
| Jun 16, 2025 | 4.11 | 4.36 | 3.95 | 4.25 | 4.23 | 2.16% | 158,762,326 |
| Jun 13, 2025 | 4.05 | 4.38 | 4.05 | 4.16 | 4.14 | 1.22% | 205,955,746 |
| Jun 12, 2025 | 4.15 | 4.20 | 4.01 | 4.11 | 4.09 | -5.73% | 181,396,657 |
| Jun 11, 2025 | 4.27 | 4.58 | 4.18 | 4.36 | 4.34 | 4.81% | 327,811,633 |
| Jun 10, 2025 | 3.79 | 4.16 | 3.73 | 4.16 | 4.14 | 10.05% | 202,005,188 |
| Jun 9, 2025 | 3.73 | 3.78 | 3.71 | 3.78 | 3.76 | 1.34% | 69,237,187 |
| Jun 6, 2025 | 3.76 | 3.82 | 3.72 | 3.73 | 3.71 | -1.06% | 72,499,736 |
| Jun 5, 2025 | 3.81 | 3.84 | 3.74 | 3.77 | 3.75 | -2.08% | 73,086,020 |
| Jun 4, 2025 | 3.75 | 3.85 | 3.65 | 3.85 | 3.83 | 2.94% | 103,528,665 |
| Jun 3, 2025 | 3.75 | 3.84 | 3.65 | 3.74 | 3.72 | -2.60% | 82,355,725 |
| May 30, 2025 | 3.88 | 4.07 | 3.83 | 3.84 | 3.82 | -3.27% | 103,210,984 |
| May 29, 2025 | 3.80 | 4.10 | 3.78 | 3.97 | 3.95 | 4.47% | 157,658,267 |
| May 28, 2025 | 3.85 | 3.93 | 3.78 | 3.80 | 3.78 | -3.80% | 99,729,129 |
| May 27, 2025 | 3.73 | 3.97 | 3.70 | 3.95 | 3.93 | 5.33% | 142,965,145 |
| May 26, 2025 | 3.78 | 3.84 | 3.72 | 3.75 | 3.73 | -1.83% | 95,564,073 |
| May 23, 2025 | 3.99 | 4.02 | 3.77 | 3.82 | 3.80 | -8.83% | 142,026,803 |