Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.800
-0.050 (-1.30%)
Jan 30, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.80 | 3.90 | 3.72 | 3.81 | - | -1.04% | 40,071,300 |
| Jan 29, 2026 | 3.85 | 4.02 | 3.76 | 3.85 | 3.85 | 0.26% | 69,423,820 |
| Jan 28, 2026 | 3.77 | 3.91 | 3.77 | 3.84 | 3.84 | 2.13% | 63,513,380 |
| Jan 27, 2026 | 3.83 | 3.89 | 3.74 | 3.76 | 3.76 | -1.05% | 54,183,140 |
| Jan 26, 2026 | 3.73 | 3.83 | 3.70 | 3.80 | 3.80 | 1.60% | 55,587,780 |
| Jan 23, 2026 | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 27,049,730 |
| Jan 22, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 25,416,400 |
| Jan 21, 2026 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | -1.08% | 17,454,300 |
| Jan 20, 2026 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | -0.27% | 22,713,950 |
| Jan 19, 2026 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | 0.27% | 27,402,220 |
| Jan 16, 2026 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -0.81% | 34,598,020 |
| Jan 15, 2026 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 1.36% | 36,590,770 |
| Jan 14, 2026 | 3.69 | 3.72 | 3.62 | 3.67 | 3.67 | -1.08% | 31,538,430 |
| Jan 13, 2026 | 3.66 | 3.74 | 3.61 | 3.71 | 3.71 | 1.37% | 40,347,260 |
| Jan 12, 2026 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | 1.67% | 29,153,010 |
| Jan 9, 2026 | 3.58 | 3.61 | 3.57 | 3.60 | 3.60 | 0.56% | 17,282,190 |
| Jan 8, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.28% | 12,997,530 |
| Jan 7, 2026 | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 14,918,010 |
| Jan 6, 2026 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 16,291,800 |
| Jan 5, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.85% | 10,333,050 |
| Dec 31, 2025 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | - | 11,177,460 |
| Dec 30, 2025 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 12,847,300 |
| Dec 29, 2025 | 3.56 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 13,217,600 |
| Dec 26, 2025 | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | -0.56% | 14,408,240 |
| Dec 25, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | 0.84% | 18,247,575 |
| Dec 24, 2025 | 3.56 | 3.59 | 3.53 | 3.57 | 3.57 | -0.28% | 16,235,140 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | -4.53% | 49,099,380 |
| Dec 22, 2025 | 3.59 | 3.87 | 3.57 | 3.75 | 3.75 | 5.04% | 48,858,240 |
| Dec 19, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.57 | 2.59% | 22,591,480 |
| Dec 18, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.48 | -0.85% | 14,021,000 |
| Dec 17, 2025 | 3.47 | 3.51 | 3.43 | 3.51 | 3.51 | 0.57% | 20,680,360 |
| Dec 16, 2025 | 3.56 | 3.57 | 3.49 | 3.49 | 3.49 | -1.97% | 18,564,970 |
| Dec 15, 2025 | 3.52 | 3.59 | 3.50 | 3.56 | 3.56 | 0.28% | 15,077,860 |
| Dec 12, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 14,225,800 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.98% | 28,676,400 |
| Dec 10, 2025 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 17,991,570 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.70 | -0.80% | 14,946,850 |
| Dec 8, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 0.54% | 16,324,200 |
| Dec 5, 2025 | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | 0.82% | 15,376,200 |
| Dec 4, 2025 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | -1.08% | 17,067,593 |
| Dec 3, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 13,594,840 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -1.06% | 15,777,940 |
| Dec 1, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 0.53% | 20,428,490 |
| Nov 28, 2025 | 3.69 | 3.77 | 3.66 | 3.76 | 3.76 | 2.17% | 25,331,000 |
| Nov 27, 2025 | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | -0.27% | 17,536,650 |
| Nov 26, 2025 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 21,299,900 |
| Nov 25, 2025 | 3.69 | 3.75 | 3.65 | 3.72 | 3.72 | 1.09% | 25,090,050 |
| Nov 24, 2025 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | 25,225,200 |
| Nov 21, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -4.96% | 45,886,850 |
| Nov 20, 2025 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | -1.03% | 29,956,700 |