Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.410
+0.030 (0.89%)
Sep 30, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 13,268,300 |
| Sep 29, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 11,291,030 |
| Sep 28, 2026 | 3.40 | 3.41 | 3.35 | 3.40 | 3.40 | 0.29% | 16,923,965 |
| Sep 24, 2026 | 3.35 | 3.40 | 3.33 | 3.39 | 3.39 | 1.19% | 18,036,165 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -2.05% | 19,411,147 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.38 | 3.42 | 3.42 | -2.29% | 32,528,101 |
| Sep 21, 2026 | 3.47 | 3.53 | 3.41 | 3.50 | 3.50 | 0.86% | 20,542,847 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.43 | 3.47 | 3.47 | -1.98% | 38,351,758 |
| Sep 17, 2026 | 3.35 | 3.63 | 3.35 | 3.54 | 3.54 | 4.42% | 57,099,595 |
| Sep 16, 2026 | 3.45 | 3.54 | 3.35 | 3.39 | 3.39 | -1.45% | 46,008,100 |
| Sep 15, 2026 | 3.61 | 3.61 | 3.42 | 3.44 | 3.44 | -4.44% | 92,484,447 |
| Sep 14, 2026 | 3.45 | 3.76 | 3.44 | 3.60 | 3.60 | 5.26% | 112,631,808 |
| Sep 11, 2026 | 3.49 | 3.57 | 3.41 | 3.42 | 3.42 | -2.84% | 31,041,934 |
| Sep 10, 2026 | 3.57 | 3.62 | 3.50 | 3.52 | 3.52 | -1.95% | 35,952,320 |
| Sep 9, 2026 | 3.48 | 3.63 | 3.46 | 3.59 | 3.59 | 3.46% | 66,704,000 |
| Sep 8, 2026 | 3.43 | 3.50 | 3.40 | 3.47 | 3.47 | 1.17% | 28,523,010 |
| Sep 7, 2026 | 3.40 | 3.45 | 3.36 | 3.43 | 3.43 | 1.78% | 29,367,609 |
| Sep 4, 2026 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | 1.20% | 26,405,700 |
| Sep 3, 2026 | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | 1.83% | 28,552,510 |
| Sep 2, 2026 | 3.37 | 3.38 | 3.26 | 3.27 | 3.27 | -1.80% | 17,682,157 |
| Sep 1, 2026 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | 1.52% | 17,200,451 |
| Aug 31, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 16,456,000 |
| Aug 28, 2026 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | 0.91% | 16,050,669 |
| Aug 27, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 13,189,600 |
| Aug 26, 2026 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | - | 17,459,952 |
| Aug 25, 2026 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 1.53% | 23,463,545 |
| Aug 24, 2026 | 3.34 | 3.38 | 3.23 | 3.26 | 3.26 | -2.40% | 24,881,628 |
| Aug 21, 2026 | 3.29 | 3.36 | 3.25 | 3.34 | 3.34 | 1.52% | 30,959,701 |
| Aug 20, 2026 | 3.29 | 3.39 | 3.25 | 3.29 | 3.29 | -2.08% | 36,768,049 |
| Aug 19, 2026 | 3.26 | 3.54 | 3.24 | 3.36 | 3.36 | 2.13% | 50,706,450 |
| Aug 18, 2026 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 16,365,800 |
| Aug 17, 2026 | 3.21 | 3.28 | 3.20 | 3.27 | 3.27 | 2.19% | 17,859,587 |
| Aug 14, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | -0.93% | 10,180,400 |
| Aug 13, 2026 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.52% | 12,546,500 |
| Aug 12, 2026 | 3.24 | 3.29 | 3.22 | 3.28 | 3.28 | 1.23% | 14,197,071 |
| Aug 11, 2026 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 10,078,300 |
| Aug 10, 2026 | 3.20 | 3.26 | 3.19 | 3.26 | 3.26 | 1.56% | 13,353,000 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | -0.93% | 10,787,500 |
| Aug 6, 2026 | 3.23 | 3.24 | 3.18 | 3.24 | 3.24 | -0.31% | 16,764,057 |
| Aug 5, 2026 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.62% | 13,801,367 |
| Aug 4, 2026 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.92% | 13,023,500 |
| Aug 3, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 13,600,911 |
| 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 |