Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.530
+0.090 (2.62%)
May 28, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.60 | 3.60 | 3.43 | 3.44 | 3.44 | -4.71% | 32,015,200 |
| May 26, 2026 | 3.66 | 3.68 | 3.56 | 3.61 | 3.61 | -2.17% | 24,404,700 |
| May 25, 2026 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | - | 21,625,750 |
| May 22, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -1.07% | 33,355,690 |
| May 21, 2026 | 3.69 | 3.85 | 3.68 | 3.73 | 3.73 | 1.36% | 46,705,590 |
| May 20, 2026 | 3.74 | 3.75 | 3.65 | 3.68 | 3.68 | -2.13% | 20,914,300 |
| May 19, 2026 | 3.76 | 3.79 | 3.69 | 3.76 | 3.76 | - | 20,039,450 |
| May 18, 2026 | 3.69 | 3.77 | 3.67 | 3.76 | 3.76 | 1.62% | 29,114,190 |
| May 15, 2026 | 3.85 | 3.85 | 3.67 | 3.70 | 3.70 | -3.90% | 41,709,700 |
| May 14, 2026 | 3.79 | 3.89 | 3.73 | 3.85 | 3.85 | 2.12% | 50,672,410 |
| May 13, 2026 | 3.73 | 3.78 | 3.71 | 3.77 | 3.77 | 1.62% | 23,624,500 |
| May 12, 2026 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -1.59% | 20,799,300 |
| May 11, 2026 | 3.76 | 3.78 | 3.67 | 3.77 | 3.77 | -0.53% | 30,009,600 |
| May 8, 2026 | 3.70 | 3.80 | 3.68 | 3.79 | 3.79 | 2.16% | 33,794,350 |
| May 7, 2026 | 3.69 | 3.74 | 3.67 | 3.71 | 3.71 | 0.82% | 24,198,370 |
| May 6, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 1.38% | 21,642,550 |
| Apr 30, 2026 | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | - | 16,746,300 |
| Apr 29, 2026 | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | 1.97% | 23,455,700 |
| Apr 28, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -0.84% | 19,844,300 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | 0.56% | 14,715,840 |
| Apr 24, 2026 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 17,766,800 |
| Apr 23, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 14,355,200 |
| Apr 22, 2026 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | -0.55% | 13,879,500 |
| Apr 21, 2026 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 16,727,400 |
| Apr 20, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.83% | 12,166,410 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.37% | 19,557,500 |
| Apr 16, 2026 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 17,696,780 |
| Apr 15, 2026 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 16,086,100 |
| Apr 14, 2026 | 3.68 | 3.71 | 3.61 | 3.65 | 3.65 | -0.82% | 20,956,690 |
| Apr 13, 2026 | 3.73 | 3.73 | 3.64 | 3.68 | 3.68 | -1.87% | 25,762,040 |
| Apr 10, 2026 | 3.85 | 3.87 | 3.73 | 3.75 | 3.75 | -2.09% | 31,706,200 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -3.04% | 28,555,910 |
| Apr 8, 2026 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | 0.51% | 35,749,320 |
| Apr 7, 2026 | 3.79 | 3.93 | 3.74 | 3.93 | 3.93 | 3.15% | 29,518,300 |
| Apr 3, 2026 | 3.94 | 3.98 | 3.79 | 3.81 | 3.81 | -3.30% | 32,458,950 |
| Apr 2, 2026 | 3.89 | 3.98 | 3.84 | 3.94 | 3.94 | 0.51% | 33,214,110 |
| Apr 1, 2026 | 3.84 | 3.94 | 3.83 | 3.92 | 3.92 | 2.89% | 23,534,460 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.80 | 3.81 | 3.81 | -2.06% | 20,206,400 |
| Mar 30, 2026 | 3.86 | 3.90 | 3.79 | 3.89 | 3.89 | -0.26% | 19,622,390 |
| Mar 27, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 0.26% | 23,333,880 |
| Mar 26, 2026 | 3.94 | 4.00 | 3.88 | 3.89 | 3.89 | -1.27% | 32,127,960 |
| Mar 25, 2026 | 3.81 | 3.96 | 3.75 | 3.94 | 3.94 | 3.41% | 49,276,060 |
| Mar 24, 2026 | 3.60 | 3.82 | 3.58 | 3.81 | 3.81 | 7.93% | 57,233,740 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -5.36% | 36,159,200 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 31,742,180 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.81 | 3.82 | 3.82 | -2.55% | 28,782,490 |
| Mar 18, 2026 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | 0.51% | 29,685,980 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 39,245,390 |
| Mar 16, 2026 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.32% | 52,326,370 |
| Mar 13, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 42,774,930 |