Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.850
-0.030 (-0.77%)
Sep 30, 2025, 3:00 PM CST
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | -0.77% | 49,537,383 |
| Sep 29, 2025 | 3.96 | 3.97 | 3.85 | 3.88 | 3.88 | -3.00% | 79,984,912 |
| Sep 26, 2025 | 4.11 | 4.13 | 4.00 | 4.00 | 4.00 | -3.61% | 106,647,002 |
| Sep 25, 2025 | 4.29 | 4.38 | 4.13 | 4.15 | 4.15 | -6.11% | 184,204,909 |
| Sep 24, 2025 | 4.28 | 4.75 | 4.21 | 4.42 | 4.42 | - | 284,751,325 |
| Sep 23, 2025 | 3.98 | 4.42 | 3.94 | 4.42 | 4.42 | 9.95% | 219,456,711 |
| Sep 22, 2025 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -0.99% | 69,052,303 |
| Sep 19, 2025 | 3.93 | 4.28 | 3.93 | 4.06 | 4.06 | 3.57% | 87,594,292 |
| Sep 18, 2025 | 4.02 | 4.06 | 3.88 | 3.92 | 3.92 | -3.21% | 60,924,490 |
| Sep 17, 2025 | 4.10 | 4.18 | 3.97 | 4.05 | 4.05 | -0.98% | 85,266,349 |
| Sep 16, 2025 | 4.01 | 4.15 | 3.96 | 4.09 | 4.09 | 1.49% | 91,596,250 |
| Sep 15, 2025 | 3.94 | 4.06 | 3.92 | 4.03 | 4.03 | 3.07% | 64,759,250 |
| Sep 12, 2025 | 3.88 | 3.96 | 3.87 | 3.91 | 3.91 | 0.51% | 31,274,405 |
| Sep 11, 2025 | 3.85 | 3.89 | 3.82 | 3.89 | 3.89 | 0.26% | 21,459,576 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 15,437,746 |
| Sep 9, 2025 | 3.90 | 3.93 | 3.86 | 3.87 | 3.87 | -2.27% | 32,053,351 |
| Sep 8, 2025 | 3.84 | 4.04 | 3.84 | 3.96 | 3.96 | 2.86% | 48,125,702 |
| Sep 5, 2025 | 3.82 | 3.85 | 3.75 | 3.85 | 3.85 | 0.79% | 21,191,900 |
| Sep 4, 2025 | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | -0.52% | 27,425,510 |
| Sep 3, 2025 | 3.93 | 3.96 | 3.84 | 3.84 | 3.84 | -4.24% | 40,012,200 |
| Sep 2, 2025 | 3.99 | 4.09 | 3.99 | 4.01 | 4.01 | 2.56% | 58,758,454 |
| Sep 1, 2025 | 3.90 | 3.92 | 3.85 | 3.91 | 3.91 | 0.51% | 16,660,174 |
| Aug 29, 2025 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -0.51% | 17,811,069 |
| Aug 28, 2025 | 3.96 | 3.99 | 3.83 | 3.91 | 3.91 | -1.26% | 32,659,570 |
| Aug 27, 2025 | 4.03 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 40,893,147 |
| Aug 26, 2025 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | - | 24,659,350 |
| Aug 25, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 33,323,563 |
| Aug 22, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.25% | 30,687,700 |
| Aug 21, 2025 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | 0.50% | 35,190,593 |
| Aug 20, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 26,537,565 |
| Aug 19, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.50% | 27,429,896 |
| Aug 18, 2025 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | -0.25% | 36,454,360 |
| Aug 15, 2025 | 4.04 | 4.06 | 4.01 | 4.05 | 4.05 | 0.25% | 30,805,117 |
| Aug 14, 2025 | 4.12 | 4.15 | 4.03 | 4.04 | 4.04 | -3.12% | 52,690,100 |
| Aug 13, 2025 | 4.19 | 4.20 | 4.11 | 4.17 | 4.17 | -3.25% | 93,900,950 |
| Aug 12, 2025 | 4.12 | 4.40 | 4.10 | 4.31 | 4.31 | 6.42% | 152,457,996 |
| Aug 11, 2025 | 4.01 | 4.05 | 3.99 | 4.05 | 4.05 | 1.00% | 25,981,500 |
| Aug 8, 2025 | 4.01 | 4.04 | 4.00 | 4.01 | 4.01 | -0.25% | 23,544,846 |
| Aug 7, 2025 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | -0.50% | 22,573,504 |
| Aug 6, 2025 | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | - | 24,654,778 |
| Aug 5, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 29,487,687 |
| Aug 4, 2025 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | -0.50% | 25,920,263 |
| 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 |