Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	16.47	17.15	16.31	16.93	16.93	3.29%	11,626,772
Oct 14, 2025	16.92	17.18	16.10	16.39	16.39	-2.03%	12,111,499
Oct 13, 2025	17.04	17.99	15.93	16.73	16.73	-3.74%	19,970,800
Oct 10, 2025	17.00	17.66	16.84	17.38	17.38	2.24%	10,642,203
Oct 9, 2025	17.63	17.66	16.50	17.00	17.00	-2.07%	11,586,841
Sep 30, 2025	17.04	17.55	16.46	17.36	17.36	2.78%	12,041,889
Sep 29, 2025	16.75	17.06	16.23	16.89	16.89	1.08%	9,658,910
Sep 26, 2025	17.03	17.15	16.35	16.71	16.71	-1.36%	13,121,718
Sep 25, 2025	16.22	17.88	16.21	16.94	16.94	0.18%	27,457,505
Sep 24, 2025	15.30	16.91	15.11	16.91	16.91	10.02%	27,515,059
Sep 23, 2025	15.00	15.87	14.39	15.37	15.37	4.27%	18,862,680
Sep 22, 2025	13.55	14.74	13.44	14.74	14.74	10.00%	11,257,308
Sep 19, 2025	13.39	13.43	13.13	13.40	13.40	0.30%	3,098,600
Sep 18, 2025	13.66	13.77	13.10	13.36	13.36	-2.69%	4,246,300
Sep 17, 2025	13.64	13.88	13.49	13.73	13.73	0.59%	2,981,820
Sep 16, 2025	13.32	13.65	13.25	13.65	13.65	2.48%	3,505,900
Sep 15, 2025	13.48	13.48	13.17	13.32	13.32	-1.33%	3,341,000
Sep 12, 2025	13.66	13.75	13.38	13.50	13.50	-1.46%	4,097,700
Sep 11, 2025	13.30	13.70	13.25	13.70	13.70	2.39%	4,713,721
Sep 10, 2025	13.17	13.53	13.06	13.38	13.38	1.36%	4,052,655
Sep 9, 2025	13.19	13.35	13.06	13.20	13.20	0.08%	3,863,450
Sep 8, 2025	13.02	13.25	12.93	13.19	13.19	0.46%	3,074,035
Sep 5, 2025	13.05	13.19	12.65	13.13	13.13	1.08%	3,873,400
Sep 4, 2025	12.71	13.23	12.60	12.99	12.99	2.28%	5,510,124
Sep 3, 2025	13.26	13.33	12.65	12.70	12.70	-3.64%	4,538,235
Sep 2, 2025	13.29	13.47	12.92	13.18	13.18	-1.13%	4,333,840
Sep 1, 2025	13.48	13.54	13.20	13.33	13.33	-1.11%	4,465,900
Aug 29, 2025	13.41	13.55	13.30	13.48	13.48	-	4,121,121
Aug 28, 2025	13.53	13.63	12.96	13.48	13.48	-0.37%	6,461,118
Aug 27, 2025	13.82	14.00	13.53	13.53	13.53	-2.31%	4,376,865
Aug 26, 2025	13.64	14.07	13.55	13.85	13.85	0.58%	5,464,006
Aug 25, 2025	13.97	14.01	13.42	13.77	13.77	-1.29%	6,199,821
Aug 22, 2025	13.66	14.07	13.57	13.95	13.95	2.20%	5,441,022
Aug 21, 2025	13.63	13.76	13.50	13.65	13.65	0.07%	4,806,200
Aug 20, 2025	13.44	13.88	13.36	13.64	13.64	0.22%	7,792,500
Aug 19, 2025	13.01	13.61	12.86	13.61	13.61	4.45%	6,892,770
Aug 18, 2025	12.88	13.16	12.78	13.03	13.03	1.16%	5,645,670
Aug 15, 2025	13.05	13.19	12.81	12.88	12.88	-1.45%	6,792,300
Aug 14, 2025	13.53	13.55	13.06	13.07	13.07	-3.40%	7,550,975
Aug 13, 2025	13.78	14.09	13.44	13.53	13.53	-1.60%	7,027,975
Aug 12, 2025	13.79	13.84	13.48	13.75	13.75	1.03%	6,965,473
Aug 11, 2025	12.97	13.74	12.95	13.61	13.61	5.34%	10,766,580
Aug 8, 2025	12.71	12.94	12.61	12.92	12.92	1.02%	4,964,300
Aug 7, 2025	12.90	12.98	12.67	12.79	12.79	-1.31%	8,306,301
Aug 6, 2025	12.49	12.97	12.38	12.96	12.96	3.27%	11,161,835
Aug 5, 2025	12.48	12.67	12.15	12.55	12.55	0.08%	8,267,557
Aug 4, 2025	12.35	12.66	12.30	12.54	12.54	0.64%	5,673,602
Aug 1, 2025	12.48	12.48	12.27	12.46	12.46	-0.16%	4,931,301
Jul 31, 2025	12.33	12.60	12.33	12.48	12.48	0.24%	5,862,009
Jul 30, 2025	12.29	12.53	12.19	12.45	12.45	-0.08%	6,788,000