Skip to main content
logo
Ningbo Zhongbai Co., Ltd. (SHA:600857)
China flag China · Delayed Price · Currency is CNY
14.81
-0.20 (-1.33%)
Dec 8, 2025, 11:16 AM CST

Ningbo Zhongbai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202517.6717.7417.1517.4817.480.23%8,331,501
Nov 6, 202516.9917.8716.9617.4417.441.87%11,635,830
Nov 5, 202516.6017.4016.3217.1217.121.00%15,031,350
Nov 4, 202517.0017.0816.5616.9516.95-0.29%9,848,300
Nov 3, 202516.4817.1216.2217.0017.003.09%10,644,400
Oct 31, 202516.2516.7616.0516.4916.491.98%7,882,600
Oct 30, 202516.1016.6316.0516.1716.170.75%11,984,510
Oct 29, 202515.3316.2915.3316.0516.053.88%14,052,780
Oct 28, 202514.7315.5414.6515.4515.454.60%12,354,120
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%22,137,540
Oct 22, 202515.0015.1014.0814.2414.24-7.65%22,223,220
Oct 21, 202517.0117.2215.4215.4215.42-9.98%17,728,830
Oct 20, 202517.4317.4316.6617.1317.130.41%9,136,449
Oct 17, 202517.8017.8516.5417.0617.06-2.79%14,149,400
Oct 16, 202516.8017.9916.8017.5517.553.66%13,133,420
Oct 15, 202516.4717.1516.3116.9316.933.29%11,626,770
Oct 14, 202516.9217.1816.1016.3916.39-2.03%12,111,490
Oct 13, 202517.0417.9915.9316.7316.73-3.74%19,970,800
Oct 10, 202517.0017.6616.8417.3817.382.24%10,642,200
Oct 9, 202517.6317.6616.5017.0017.00-2.07%11,586,840
Sep 30, 202517.0417.5516.4617.3617.362.78%12,041,880
Sep 29, 202516.7517.0616.2316.8916.891.08%9,658,910
Sep 26, 202517.0317.1516.3516.7116.71-1.36%13,121,710
Sep 25, 202516.2217.8816.2116.9416.940.18%27,457,500
Sep 24, 202515.3016.9115.1116.9116.9110.02%27,515,050
Sep 23, 202515.0015.8714.3915.3715.374.27%18,862,680
Sep 22, 202513.5514.7413.4414.7414.7410.00%11,257,300
Sep 19, 202513.3913.4313.1313.4013.400.30%3,098,600