Ningbo Zhongbai Co., Ltd. (SHA:600857)
China · Delayed Price · Currency is CNY 13.74
-0.18 (-1.29%)
Dec 30, 2025, 3:00 PM CST
Ningbo Zhongbai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 15.02 | 15.07 | 14.64 | 14.84 | 14.84 | -1.13% | 7,478,932 |
| Dec 5, 2025 | 14.77 | 15.07 | 14.48 | 15.01 | 15.01 | 1.21% | 7,307,852 |
| Dec 4, 2025 | 15.48 | 15.54 | 14.80 | 14.83 | 14.83 | -5.00% | 15,697,680 |
| Dec 3, 2025 | 14.80 | 15.99 | 14.27 | 15.61 | 15.61 | 7.36% | 22,056,110 |
| Dec 2, 2025 | 14.25 | 14.75 | 14.16 | 14.54 | 14.54 | 1.11% | 7,251,200 |
| Dec 1, 2025 | 14.81 | 14.86 | 14.33 | 14.38 | 14.38 | -2.90% | 8,422,646 |
| Nov 28, 2025 | 14.51 | 15.06 | 14.26 | 14.81 | 14.81 | 1.51% | 10,899,200 |
| Nov 27, 2025 | 15.03 | 15.19 | 14.52 | 14.59 | 14.59 | -2.73% | 9,939,486 |
| Nov 26, 2025 | 14.81 | 15.37 | 14.76 | 15.00 | 15.00 | 1.08% | 10,436,200 |
| Nov 25, 2025 | 15.53 | 15.60 | 14.80 | 14.84 | 14.84 | -3.32% | 13,054,960 |
| Nov 24, 2025 | 14.88 | 16.09 | 14.84 | 15.35 | 15.35 | 1.52% | 14,339,030 |
| Nov 21, 2025 | 15.98 | 16.05 | 14.93 | 15.12 | 15.12 | -5.32% | 9,803,570 |
| Nov 20, 2025 | 15.74 | 16.26 | 15.55 | 15.97 | 15.97 | 1.85% | 8,164,000 |
| Nov 19, 2025 | 16.07 | 16.31 | 15.32 | 15.68 | 15.68 | -2.73% | 6,964,286 |
| Nov 18, 2025 | 16.64 | 16.64 | 15.80 | 16.12 | 16.12 | -3.24% | 9,114,901 |
| Nov 17, 2025 | 16.62 | 16.87 | 16.47 | 16.66 | 16.66 | -1.30% | 5,900,200 |
| Nov 14, 2025 | 16.88 | 17.18 | 16.75 | 16.88 | 16.88 | -0.94% | 4,916,400 |
| Nov 13, 2025 | 17.04 | 17.30 | 16.72 | 17.04 | 17.04 | -0.64% | 6,854,600 |
| Nov 12, 2025 | 17.46 | 17.50 | 17.06 | 17.15 | 17.15 | - | 8,191,976 |
| Nov 11, 2025 | 18.20 | 18.40 | 17.01 | 17.15 | 17.15 | -5.77% | 15,587,800 |
| Nov 10, 2025 | 17.62 | 18.68 | 17.41 | 18.20 | 18.20 | 4.12% | 14,798,500 |
| Nov 7, 2025 | 17.67 | 17.74 | 17.15 | 17.48 | 17.48 | 0.23% | 8,331,501 |
| Nov 6, 2025 | 16.99 | 17.87 | 16.96 | 17.44 | 17.44 | 1.87% | 11,635,830 |
| Nov 5, 2025 | 16.60 | 17.40 | 16.32 | 17.12 | 17.12 | 1.00% | 15,031,350 |
| Nov 4, 2025 | 17.00 | 17.08 | 16.56 | 16.95 | 16.95 | -0.29% | 9,848,300 |
| Nov 3, 2025 | 16.48 | 17.12 | 16.22 | 17.00 | 17.00 | 3.09% | 10,644,400 |
| Oct 31, 2025 | 16.25 | 16.76 | 16.05 | 16.49 | 16.49 | 1.98% | 7,882,600 |
| Oct 30, 2025 | 16.10 | 16.63 | 16.05 | 16.17 | 16.17 | 0.75% | 11,984,510 |
| Oct 29, 2025 | 15.33 | 16.29 | 15.33 | 16.05 | 16.05 | 3.88% | 14,052,780 |
| Oct 28, 2025 | 14.73 | 15.54 | 14.65 | 15.45 | 15.45 | 4.60% | 12,354,120 |
| Oct 27, 2025 | 14.86 | 15.04 | 14.63 | 14.77 | 14.77 | 0.82% | 14,746,220 |
| Oct 24, 2025 | 14.06 | 14.94 | 13.87 | 14.65 | 14.65 | 3.97% | 20,938,510 |
| Oct 23, 2025 | 14.70 | 15.52 | 13.78 | 14.09 | 14.09 | -1.05% | 22,137,540 |
| Oct 22, 2025 | 15.00 | 15.10 | 14.08 | 14.24 | 14.24 | -7.65% | 22,223,220 |