Skip to main content
logo
Ningbo Zhongbai Co., Ltd. (SHA:600857)
China flag China · Delayed Price · Currency is CNY
14.00
-0.17 (-1.20%)
Jan 21, 2026, 9:35 AM CST

Ningbo Zhongbai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202614.2614.5814.0214.1714.170.14%5,687,700
Jan 19, 202613.8314.1513.7314.1514.152.31%6,428,876
Jan 16, 202614.1814.1813.7413.8313.83-1.85%5,342,924
Jan 15, 202613.9714.4413.9014.0914.091.00%8,287,400
Jan 14, 202613.7014.0713.6113.9513.951.90%8,223,352
Jan 13, 202613.9214.0913.6813.6913.69-2.07%6,761,700
Jan 12, 202613.9514.0113.6513.9813.980.22%8,794,092
Jan 9, 202614.0514.1013.7913.9513.95-0.07%7,770,800
Jan 8, 202614.0214.1013.8613.9613.96-0.99%4,896,544
Jan 7, 202613.9014.2613.9014.1014.100.86%5,523,656
Jan 6, 202614.0114.0913.8513.9813.980.22%4,360,700
Jan 5, 202613.8314.2213.7213.9513.951.75%5,125,309
Dec 31, 202513.8013.8413.5213.7113.71-0.22%3,635,000
Dec 30, 202513.8513.9613.6913.7413.74-1.29%4,293,600
Dec 29, 202514.0714.1213.8613.9213.92-1.07%4,428,500
Dec 26, 202514.1114.2914.0514.0714.07-0.78%5,455,960
Dec 25, 202514.3814.4514.0614.1814.18-1.05%7,364,296
Dec 24, 202514.6314.9314.2714.3314.33-1.98%10,110,590
Dec 23, 202514.3815.1314.1314.6214.621.53%10,337,990
Dec 22, 202514.6814.7314.3814.4014.40-2.04%6,439,072
Dec 19, 202514.3014.7214.1014.7014.702.58%8,957,065
Dec 18, 202514.0014.3713.9314.3314.331.70%6,557,739
Dec 17, 202514.0914.3513.8314.0914.09-7,088,375
Dec 16, 202514.1314.6514.0514.0914.09-1.19%6,894,815
Dec 15, 202514.2014.5514.1114.2614.26-0.42%6,215,203
Dec 12, 202514.5614.9014.2314.3214.32-1.92%7,220,272
Dec 11, 202514.8414.9114.3814.6014.60-2.80%10,632,799
Dec 10, 202515.4015.8014.9715.0215.02-2.59%13,661,300
Dec 9, 202514.8615.8614.7515.4215.423.91%14,687,782
Dec 8, 202515.0215.0714.6414.8414.84-1.13%7,478,932
Dec 5, 202514.7715.0714.4815.0115.011.21%7,307,852
Dec 4, 202515.4815.5414.8014.8314.83-5.00%15,697,680
Dec 3, 202514.8015.9914.2715.6115.617.36%22,056,110
Dec 2, 202514.2514.7514.1614.5414.541.11%7,251,200
Dec 1, 202514.8114.8614.3314.3814.38-2.90%8,422,646
Nov 28, 202514.5115.0614.2614.8114.811.51%10,899,200
Nov 27, 202515.0315.1914.5214.5914.59-2.73%9,939,486
Nov 26, 202514.8115.3714.7615.0015.001.08%10,436,200
Nov 25, 202515.5315.6014.8014.8414.84-3.32%13,054,960
Nov 24, 202514.8816.0914.8415.3515.351.52%14,339,030
Nov 21, 202515.9816.0514.9315.1215.12-5.32%9,803,570
Nov 20, 202515.7416.2615.5515.9715.971.85%8,164,000
Nov 19, 202516.0716.3115.3215.6815.68-2.73%6,964,286
Nov 18, 202516.6416.6415.8016.1216.12-3.24%9,114,901
Nov 17, 202516.6216.8716.4716.6616.66-1.30%5,900,200
Nov 14, 202516.8817.1816.7516.8816.88-0.94%4,916,400
Nov 13, 202517.0417.3016.7217.0417.04-0.64%6,854,600
Nov 12, 202517.4617.5017.0617.1517.15-8,191,976
Nov 11, 202518.2018.4017.0117.1517.15-5.77%15,587,800
Nov 10, 202517.6218.6817.4118.2018.204.12%14,798,500