Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.85	13.96	13.69	13.74	13.74	-1.29%	4,293,600
Dec 29, 2025	14.07	14.12	13.86	13.92	13.92	-1.07%	4,428,500
Dec 26, 2025	14.11	14.29	14.05	14.07	14.07	-0.78%	5,455,960
Dec 25, 2025	14.38	14.45	14.06	14.18	14.18	-1.05%	7,364,296
Dec 24, 2025	14.63	14.93	14.27	14.33	14.33	-1.98%	10,110,590
Dec 23, 2025	14.38	15.13	14.13	14.62	14.62	1.53%	10,337,990
Dec 22, 2025	14.68	14.73	14.38	14.40	14.40	-2.04%	6,439,072
Dec 19, 2025	14.30	14.72	14.10	14.70	14.70	2.58%	8,957,065
Dec 18, 2025	14.00	14.37	13.93	14.33	14.33	1.70%	6,557,739
Dec 17, 2025	14.09	14.35	13.83	14.09	14.09	-	7,088,375
Dec 16, 2025	14.13	14.65	14.05	14.09	14.09	-1.19%	6,894,815
Dec 15, 2025	14.20	14.55	14.11	14.26	14.26	-0.42%	6,215,203
Dec 12, 2025	14.56	14.90	14.23	14.32	14.32	-1.92%	7,220,272
Dec 11, 2025	14.84	14.91	14.38	14.60	14.60	-2.80%	10,632,799
Dec 10, 2025	15.40	15.80	14.97	15.02	15.02	-2.59%	13,661,300
Dec 9, 2025	14.86	15.86	14.75	15.42	15.42	3.91%	14,687,782