Skip to main content
logo
Ningbo Zhongbai Co., Ltd. (SHA:600857)
China flag China · Delayed Price · Currency is CNY
17.08
+0.13 (0.77%)
Nov 5, 2025, 2:45 PM CST

Ningbo Zhongbai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202516.6017.4016.3217.13-1.06%9,347,353
Nov 4, 202517.0017.0816.5616.9516.95-0.29%9,848,300
Nov 3, 202516.4817.1216.2217.0017.003.09%10,644,405
Oct 31, 202516.2516.7616.0516.4916.491.98%7,882,600
Oct 30, 202516.1016.6316.0516.1716.170.75%11,984,512
Oct 29, 202515.3316.2915.3316.0516.053.88%14,052,780
Oct 28, 202514.7315.5414.6515.4515.454.60%12,354,122
Oct 27, 202514.8615.0414.6314.7714.770.82%14,746,220
Oct 24, 202514.0614.9413.8714.6514.653.97%20,938,510
Oct 23, 202514.7015.5213.7814.0914.09-1.05%22,137,544
Oct 22, 202515.0015.1014.0814.2414.24-7.65%22,223,225
Oct 21, 202517.0117.2215.4215.4215.42-9.98%17,728,833
Oct 20, 202517.4317.4316.6617.1317.130.41%9,136,449
Oct 17, 202517.8017.8516.5417.0617.06-2.79%14,149,401
Oct 16, 202516.8017.9916.8017.5517.553.66%13,133,420
Oct 15, 202516.4717.1516.3116.9316.933.29%11,626,772
Oct 14, 202516.9217.1816.1016.3916.39-2.03%12,111,499
Oct 13, 202517.0417.9915.9316.7316.73-3.74%19,970,800
Oct 10, 202517.0017.6616.8417.3817.382.24%10,642,203
Oct 9, 202517.6317.6616.5017.0017.00-2.07%11,586,841
Sep 30, 202517.0417.5516.4617.3617.362.78%12,041,889
Sep 29, 202516.7517.0616.2316.8916.891.08%9,658,910
Sep 26, 202517.0317.1516.3516.7116.71-1.36%13,121,718
Sep 25, 202516.2217.8816.2116.9416.940.18%27,457,505
Sep 24, 202515.3016.9115.1116.9116.9110.02%27,515,059
Sep 23, 202515.0015.8714.3915.3715.374.27%18,862,680
Sep 22, 202513.5514.7413.4414.7414.7410.00%11,257,308
Sep 19, 202513.3913.4313.1313.4013.400.30%3,098,600
Sep 18, 202513.6613.7713.1013.3613.36-2.69%4,246,300
Sep 17, 202513.6413.8813.4913.7313.730.59%2,981,820
Sep 16, 202513.3213.6513.2513.6513.652.48%3,505,900
Sep 15, 202513.4813.4813.1713.3213.32-1.33%3,341,000
Sep 12, 202513.6613.7513.3813.5013.50-1.46%4,097,700
Sep 11, 202513.3013.7013.2513.7013.702.39%4,713,721
Sep 10, 202513.1713.5313.0613.3813.381.36%4,052,655
Sep 9, 202513.1913.3513.0613.2013.200.08%3,863,450
Sep 8, 202513.0213.2512.9313.1913.190.46%3,074,035
Sep 5, 202513.0513.1912.6513.1313.131.08%3,873,400
Sep 4, 202512.7113.2312.6012.9912.992.28%5,510,124
Sep 3, 202513.2613.3312.6512.7012.70-3.64%4,538,235
Sep 2, 202513.2913.4712.9213.1813.18-1.13%4,333,840
Sep 1, 202513.4813.5413.2013.3313.33-1.11%4,465,900
Aug 29, 202513.4113.5513.3013.4813.48-4,121,121
Aug 28, 202513.5313.6312.9613.4813.48-0.37%6,461,118
Aug 27, 202513.8214.0013.5313.5313.53-2.31%4,376,865
Aug 26, 202513.6414.0713.5513.8513.850.58%5,464,006
Aug 25, 202513.9714.0113.4213.7713.77-1.29%6,199,821
Aug 22, 202513.6614.0713.5713.9513.952.20%5,441,022
Aug 21, 202513.6313.7613.5013.6513.650.07%4,806,200
Aug 20, 202513.4413.8813.3613.6413.640.22%7,792,500