Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.13	12.24	11.83	11.85	11.85	-2.31%	2,548,235
Mar 19, 2026	12.40	12.47	12.08	12.13	12.13	-2.73%	2,653,335
Mar 18, 2026	12.35	12.53	12.26	12.47	12.47	0.97%	2,182,600
Mar 17, 2026	12.55	12.72	12.34	12.35	12.35	-1.36%	2,428,101
Mar 16, 2026	12.60	12.72	12.39	12.52	12.52	-0.48%	2,509,640
Mar 13, 2026	12.60	12.80	12.53	12.58	12.58	0.24%	2,134,700
Mar 12, 2026	12.86	12.87	12.54	12.55	12.55	-1.88%	2,505,001
Mar 11, 2026	13.03	13.03	12.75	12.79	12.79	-1.39%	2,161,492
Mar 10, 2026	12.82	13.01	12.82	12.97	12.97	1.65%	2,424,610
Mar 9, 2026	12.71	12.83	12.57	12.76	12.76	-0.85%	3,194,200
Mar 6, 2026	12.58	12.89	12.55	12.87	12.87	1.82%	2,348,835
Mar 5, 2026	12.65	12.83	12.58	12.64	12.64	1.36%	2,417,499
Mar 4, 2026	12.48	12.63	12.34	12.47	12.47	-1.03%	3,614,336
Mar 3, 2026	12.97	13.13	12.58	12.60	12.60	-3.37%	4,366,665
Mar 2, 2026	13.20	13.39	12.87	13.04	13.04	-2.98%	5,752,711
Feb 27, 2026	13.42	13.80	13.33	13.44	13.44	-	3,673,035
Feb 26, 2026	13.54	13.68	13.40	13.44	13.44	-0.74%	2,847,611
Feb 25, 2026	13.73	13.77	13.50	13.54	13.54	-1.02%	2,410,700
Feb 24, 2026	13.45	13.78	13.41	13.68	13.68	2.17%	3,998,000
Feb 13, 2026	13.52	13.68	13.32	13.39	13.39	-0.59%	2,619,117
Feb 12, 2026	13.55	13.65	13.36	13.47	13.47	-0.74%	2,722,576
Feb 11, 2026	13.62	13.63	13.46	13.57	13.57	-0.37%	1,777,310
Feb 10, 2026	13.83	13.91	13.61	13.62	13.62	-1.45%	3,154,900
Feb 9, 2026	13.71	14.08	13.71	13.82	13.82	1.02%	3,220,000
Feb 6, 2026	13.77	13.78	13.44	13.68	13.68	-0.80%	3,921,475
Feb 5, 2026	13.60	13.86	13.53	13.79	13.79	1.17%	4,179,410
Feb 4, 2026	13.50	13.70	13.43	13.63	13.63	0.37%	2,645,000
Feb 3, 2026	13.47	13.58	13.38	13.58	13.58	1.49%	3,342,900
Feb 2, 2026	13.78	13.78	13.36	13.38	13.38	-3.04%	4,545,000
Jan 30, 2026	13.58	14.10	13.58	13.80	13.80	0.66%	5,815,664
Jan 29, 2026	14.09	14.15	13.65	13.71	13.71	-2.70%	8,234,122
Jan 28, 2026	14.05	14.30	13.71	14.09	14.09	1.00%	8,277,201
Jan 27, 2026	14.28	14.36	13.70	13.95	13.95	-2.92%	9,003,300
Jan 26, 2026	14.24	14.86	14.09	14.37	14.37	0.77%	12,369,790
Jan 23, 2026	14.38	14.78	14.17	14.26	14.26	-0.90%	7,733,896
Jan 22, 2026	13.87	14.48	13.80	14.39	14.39	3.08%	8,555,100
Jan 21, 2026	14.18	14.33	13.85	13.96	13.96	-1.48%	5,189,000
Jan 20, 2026	14.26	14.58	14.02	14.17	14.17	0.14%	5,687,700
Jan 19, 2026	13.83	14.15	13.73	14.15	14.15	2.31%	6,428,876
Jan 16, 2026	14.18	14.18	13.74	13.83	13.83	-1.85%	5,342,924
Jan 15, 2026	13.97	14.44	13.90	14.09	14.09	1.00%	8,287,400
Jan 14, 2026	13.70	14.07	13.61	13.95	13.95	1.90%	8,223,352
Jan 13, 2026	13.92	14.09	13.68	13.69	13.69	-2.07%	6,761,700
Jan 12, 2026	13.95	14.01	13.65	13.98	13.98	0.22%	8,794,092
Jan 9, 2026	14.05	14.10	13.79	13.95	13.95	-0.07%	7,770,800
Jan 8, 2026	14.02	14.10	13.86	13.96	13.96	-0.99%	4,896,544
Jan 7, 2026	13.90	14.26	13.90	14.10	14.10	0.86%	5,523,656
Jan 6, 2026	14.01	14.09	13.85	13.98	13.98	0.22%	4,360,700
Jan 5, 2026	13.83	14.22	13.72	13.95	13.95	1.75%	5,125,309
Dec 31, 2025	13.80	13.84	13.52	13.71	13.71	-0.22%	3,635,000