Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.66	13.75	13.38	13.50	13.50	-1.46%	4,097,700
Sep 11, 2025	13.30	13.70	13.25	13.70	13.70	2.39%	4,713,721
Sep 10, 2025	13.17	13.53	13.06	13.38	13.38	1.36%	4,052,655
Sep 9, 2025	13.19	13.35	13.06	13.20	13.20	0.08%	3,863,450
Sep 8, 2025	13.02	13.25	12.93	13.19	13.19	0.46%	3,074,035
Sep 5, 2025	13.05	13.19	12.65	13.13	13.13	1.08%	3,873,400
Sep 4, 2025	12.71	13.23	12.60	12.99	12.99	2.28%	5,510,124
Sep 3, 2025	13.26	13.33	12.65	12.70	12.70	-3.64%	4,538,235
Sep 2, 2025	13.29	13.47	12.92	13.18	13.18	-1.13%	4,333,840
Sep 1, 2025	13.48	13.54	13.20	13.33	13.33	-1.11%	4,465,900
Aug 29, 2025	13.41	13.55	13.30	13.48	13.48	-	4,121,121
Aug 28, 2025	13.53	13.63	12.96	13.48	13.48	-0.37%	6,461,118
Aug 27, 2025	13.82	14.00	13.53	13.53	13.53	-2.31%	4,376,865
Aug 26, 2025	13.64	14.07	13.55	13.85	13.85	0.58%	5,464,006
Aug 25, 2025	13.97	14.01	13.42	13.77	13.77	-1.29%	6,199,821
Aug 22, 2025	13.66	14.07	13.57	13.95	13.95	2.20%	5,441,022
Aug 21, 2025	13.63	13.76	13.50	13.65	13.65	0.07%	4,806,200
Aug 20, 2025	13.44	13.88	13.36	13.64	13.64	0.22%	7,792,500
Aug 19, 2025	13.01	13.61	12.86	13.61	13.61	4.45%	6,892,770
Aug 18, 2025	12.88	13.16	12.78	13.03	13.03	1.16%	5,645,670
Aug 15, 2025	13.05	13.19	12.81	12.88	12.88	-1.45%	6,792,300
Aug 14, 2025	13.53	13.55	13.06	13.07	13.07	-3.40%	7,550,975
Aug 13, 2025	13.78	14.09	13.44	13.53	13.53	-1.60%	7,027,975
Aug 12, 2025	13.79	13.84	13.48	13.75	13.75	1.03%	6,965,473
Aug 11, 2025	12.97	13.74	12.95	13.61	13.61	5.34%	10,766,580
Aug 8, 2025	12.71	12.94	12.61	12.92	12.92	1.02%	4,964,300
Aug 7, 2025	12.90	12.98	12.67	12.79	12.79	-1.31%	8,306,301
Aug 6, 2025	12.49	12.97	12.38	12.96	12.96	3.27%	11,161,835
Aug 5, 2025	12.48	12.67	12.15	12.55	12.55	0.08%	8,267,557
Aug 4, 2025	12.35	12.66	12.30	12.54	12.54	0.64%	5,673,602
Aug 1, 2025	12.48	12.48	12.27	12.46	12.46	-0.16%	4,931,301
Jul 31, 2025	12.33	12.60	12.33	12.48	12.48	0.24%	5,862,009
Jul 30, 2025	12.29	12.53	12.19	12.45	12.45	-0.08%	6,788,000
Jul 29, 2025	12.56	12.79	12.30	12.46	12.46	-0.88%	8,564,000
Jul 28, 2025	12.59	12.95	12.37	12.57	12.57	-0.95%	12,638,253
Jul 25, 2025	11.90	12.88	11.70	12.69	12.69	4.62%	18,435,102
Jul 24, 2025	11.26	12.37	11.26	12.13	12.13	6.78%	17,054,500
Jul 23, 2025	11.54	11.98	11.22	11.36	11.36	1.61%	11,632,406
Jul 22, 2025	11.37	11.45	11.11	11.18	11.18	-1.76%	7,690,699
Jul 21, 2025	11.27	12.11	11.27	11.38	11.38	-0.09%	12,570,806
Jul 18, 2025	11.07	11.43	11.01	11.39	11.39	2.61%	7,255,900
Jul 17, 2025	10.97	11.19	10.96	11.10	11.10	0.63%	4,225,000
Jul 16, 2025	11.18	11.20	10.90	11.03	11.03	-1.16%	5,982,000
Jul 15, 2025	11.00	11.16	10.77	11.16	11.16	2.39%	7,271,364
Jul 14, 2025	10.71	11.00	10.69	10.90	10.90	1.77%	5,954,005
Jul 11, 2025	10.74	10.79	10.52	10.71	10.71	-	4,226,501
Jul 10, 2025	10.35	10.72	10.35	10.71	10.71	2.78%	5,664,765
Jul 9, 2025	10.48	10.48	10.34	10.42	10.42	-	2,599,900
Jul 8, 2025	10.38	10.53	10.30	10.42	10.42	0.58%	3,811,300
Jul 7, 2025	10.21	10.37	10.21	10.36	10.36	0.68%	2,569,835