Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.260
+0.040 (1.24%)
Aug 3, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 8,983,911 |
| Jul 30, 2026 | 3.19 | 3.25 | 3.18 | 3.19 | 3.19 | -0.31% | 12,819,400 |
| Jul 29, 2026 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 1.27% | 10,561,900 |
| Jul 28, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.63% | 10,200,489 |
| Jul 27, 2026 | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | 0.95% | 12,982,117 |
| Jul 24, 2026 | 3.17 | 3.27 | 3.14 | 3.15 | 3.15 | -0.94% | 20,607,093 |
| Jul 23, 2026 | 3.06 | 3.19 | 3.05 | 3.18 | 3.18 | 3.58% | 22,914,302 |
| Jul 22, 2026 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | - | 10,436,884 |
| Jul 21, 2026 | 3.08 | 3.09 | 3.01 | 3.07 | 3.07 | - | 14,974,000 |
| Jul 20, 2026 | 3.10 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 17,225,800 |
| Jul 17, 2026 | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | - | 15,923,602 |
| Jul 16, 2026 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 9,681,703 |
| Jul 15, 2026 | 3.07 | 3.14 | 3.03 | 3.13 | 3.13 | 0.97% | 17,386,900 |
| Jul 14, 2026 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | 2.65% | 12,253,484 |
| Jul 13, 2026 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | -1.63% | 9,566,785 |
| Jul 10, 2026 | 3.02 | 3.10 | 3.00 | 3.07 | 3.07 | 1.32% | 11,303,800 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | - | 7,549,543 |
| Jul 8, 2026 | 3.05 | 3.08 | 3.02 | 3.05 | 3.03 | -0.33% | 7,099,800 |
| Jul 7, 2026 | 3.15 | 3.15 | 3.05 | 3.06 | 3.04 | -2.86% | 14,773,200 |
| Jul 6, 2026 | 3.14 | 3.17 | 3.13 | 3.15 | 3.13 | -0.32% | 10,916,000 |
| Jul 3, 2026 | 3.15 | 3.17 | 3.13 | 3.16 | 3.14 | 0.96% | 12,534,900 |
| Jul 2, 2026 | 3.11 | 3.19 | 3.10 | 3.13 | 3.11 | 0.32% | 14,577,800 |
| Jul 1, 2026 | 3.10 | 3.19 | 3.10 | 3.12 | 3.10 | 0.32% | 22,890,800 |
| Jun 30, 2026 | 3.19 | 3.20 | 3.11 | 3.11 | 3.09 | -1.89% | 12,557,574 |
| Jun 29, 2026 | 3.18 | 3.19 | 3.08 | 3.17 | 3.15 | -0.31% | 13,854,465 |
| Jun 26, 2026 | 3.29 | 3.29 | 3.16 | 3.18 | 3.16 | -3.93% | 21,608,116 |
| Jun 25, 2026 | 3.40 | 3.41 | 3.31 | 3.31 | 3.29 | -3.78% | 28,061,958 |
| Jun 24, 2026 | 3.56 | 3.58 | 3.43 | 3.44 | 3.42 | -2.27% | 32,190,797 |
| Jun 23, 2026 | 3.57 | 3.65 | 3.52 | 3.52 | 3.50 | -1.95% | 33,819,086 |
| Jun 22, 2026 | 3.53 | 3.60 | 3.44 | 3.59 | 3.57 | 1.41% | 31,022,010 |
| Jun 18, 2026 | 3.56 | 3.59 | 3.50 | 3.54 | 3.52 | 0.28% | 29,741,360 |
| Jun 17, 2026 | 3.47 | 3.66 | 3.43 | 3.53 | 3.51 | 2.32% | 53,719,920 |
| Jun 16, 2026 | 3.52 | 3.53 | 3.41 | 3.45 | 3.43 | -4.17% | 59,385,250 |
| Jun 15, 2026 | 3.53 | 3.69 | 3.53 | 3.60 | 3.58 | 7.46% | 81,166,450 |
| Jun 12, 2026 | 3.31 | 3.38 | 3.29 | 3.35 | 3.33 | 1.21% | 18,807,100 |
| Jun 11, 2026 | 3.35 | 3.39 | 3.29 | 3.31 | 3.29 | -0.90% | 19,249,680 |
| Jun 10, 2026 | 3.40 | 3.41 | 3.32 | 3.34 | 3.32 | -2.91% | 21,840,600 |
| Jun 9, 2026 | 3.55 | 3.57 | 3.32 | 3.44 | 3.42 | -3.64% | 44,412,999 |
| Jun 8, 2026 | 3.63 | 3.71 | 3.52 | 3.57 | 3.55 | -3.51% | 51,826,800 |
| Jun 5, 2026 | 3.55 | 3.84 | 3.55 | 3.70 | 3.68 | 4.82% | 74,849,470 |
| Jun 4, 2026 | 3.63 | 3.66 | 3.51 | 3.53 | 3.51 | -1.67% | 32,398,650 |
| Jun 3, 2026 | 3.66 | 3.68 | 3.54 | 3.59 | 3.57 | -1.64% | 40,521,370 |
| Jun 2, 2026 | 3.75 | 3.84 | 3.64 | 3.65 | 3.63 | -4.20% | 77,745,430 |
| Jun 1, 2026 | 3.46 | 3.81 | 3.45 | 3.81 | 3.79 | 10.12% | 70,759,340 |
| May 29, 2026 | 3.53 | 3.54 | 3.44 | 3.46 | 3.44 | -1.98% | 19,234,300 |
| May 28, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.51 | 2.62% | 23,035,020 |
| May 27, 2026 | 3.60 | 3.60 | 3.43 | 3.44 | 3.42 | -4.71% | 32,015,200 |
| May 26, 2026 | 3.66 | 3.68 | 3.56 | 3.61 | 3.59 | -2.17% | 24,404,700 |
| May 25, 2026 | 3.70 | 3.75 | 3.65 | 3.69 | 3.67 | - | 21,625,750 |
| May 22, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.67 | -1.07% | 33,355,690 |