Ningbo Marine Company Limited (SHA:600798)
China · Delayed Price · Currency is CNY 3.420
-0.100 (-2.84%)
Sep 11, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,367,600 |
| 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% | 17,682,150 |
| 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% | 24,881,620 |
| 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 |
| 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 |