Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.57	15.08	14.30	14.78	14.78	1.44%	5,202,100
Oct 27, 2026	14.94	15.36	14.56	14.57	14.57	-1.15%	5,710,600
Oct 26, 2026	15.10	15.10	14.62	14.74	14.74	-2.77%	4,172,700
Oct 23, 2026	14.80	15.27	14.00	15.16	15.16	1.40%	6,684,800
Oct 22, 2026	15.40	15.76	14.86	14.95	14.95	-2.86%	4,257,005
Oct 21, 2026	15.35	15.88	15.20	15.39	15.39	0.92%	4,699,205
Oct 20, 2026	15.19	15.48	15.00	15.25	15.25	0.07%	4,308,400
Oct 19, 2026	15.37	15.44	14.52	15.24	15.24	-0.46%	4,374,600
Oct 16, 2026	15.79	16.00	15.15	15.31	15.31	-1.10%	4,460,300
Oct 15, 2026	15.50	15.90	15.47	15.48	15.48	-3.25%	4,069,626
Oct 14, 2026	16.52	16.70	16.00	16.00	16.00	-3.67%	4,549,400
Oct 13, 2026	17.09	17.10	15.85	16.61	16.61	-1.13%	7,666,205
Oct 12, 2026	17.85	18.64	16.72	16.80	16.80	-6.56%	8,672,400
Oct 9, 2026	17.13	18.33	16.34	17.98	17.98	5.45%	10,001,405
Oct 8, 2026	17.38	17.96	17.04	17.05	17.05	-0.99%	8,317,700
Sep 30, 2026	17.53	17.80	17.17	17.22	17.22	-1.77%	7,450,801
Sep 29, 2026	17.58	18.10	17.00	17.53	17.53	-5.95%	13,412,441
Sep 28, 2026	20.30	20.31	18.64	18.64	18.64	-10.00%	7,164,400
Sep 24, 2026	22.61	22.61	20.57	20.71	20.71	-7.87%	10,621,472
Sep 23, 2026	24.12	24.29	22.18	22.48	22.48	-7.26%	15,271,427
Sep 22, 2026	23.73	24.81	23.35	24.24	24.24	3.55%	12,278,837
Sep 21, 2026	21.28	23.41	20.91	23.41	23.41	10.01%	8,260,171
Sep 18, 2026	21.10	22.10	21.01	21.28	21.28	0.90%	6,559,201
Sep 17, 2026	20.90	21.46	20.60	21.09	21.09	-0.09%	5,476,201
Sep 16, 2026	20.50	21.63	20.00	21.11	21.11	3.63%	7,292,940
Sep 15, 2026	21.71	21.71	20.36	20.37	20.37	-6.60%	7,633,700
Sep 14, 2026	21.98	22.65	21.60	21.81	21.81	-2.11%	7,552,870
Sep 11, 2026	22.09	22.54	21.50	22.28	22.28	-0.49%	6,808,000
Sep 10, 2026	23.26	23.50	22.00	22.39	22.39	-4.84%	9,851,015
Sep 9, 2026	23.38	23.98	22.67	23.53	23.53	2.44%	13,056,306
Sep 8, 2026	23.58	23.71	22.07	22.97	22.97	0.48%	16,366,525
Sep 7, 2026	20.85	22.86	20.41	22.86	22.86	10.01%	18,651,795
Sep 4, 2026	19.35	21.12	19.00	20.78	20.78	8.23%	19,076,635
Sep 3, 2026	19.86	20.07	19.10	19.20	19.20	-2.88%	6,710,400
Sep 2, 2026	20.73	21.18	19.73	19.77	19.77	-4.77%	7,727,374
Sep 1, 2026	20.30	21.28	20.30	20.76	20.76	3.18%	7,512,065
Aug 31, 2026	19.66	20.35	19.66	20.12	20.12	0.50%	2,971,450
Aug 28, 2026	20.42	20.56	20.02	20.02	20.02	-1.72%	3,540,710
Aug 27, 2026	19.95	20.71	19.50	20.37	20.37	2.16%	3,432,000
Aug 26, 2026	20.34	20.40	19.66	19.94	19.94	-1.92%	3,881,550
Aug 25, 2026	19.50	20.33	18.68	20.33	20.33	5.34%	6,633,800
Aug 24, 2026	20.20	20.82	19.18	19.30	19.30	-7.39%	7,238,233
Aug 21, 2026	20.19	21.00	19.65	20.84	20.84	2.91%	7,466,233
Aug 20, 2026	20.10	20.78	19.85	20.25	20.25	2.69%	7,187,430
Aug 19, 2026	20.60	20.90	19.56	19.72	19.72	-6.50%	8,555,030
Aug 18, 2026	20.57	21.25	20.40	21.09	21.09	1.79%	7,685,300
Aug 17, 2026	20.32	20.85	19.72	20.72	20.72	1.97%	8,465,800
Aug 14, 2026	19.84	21.33	19.80	20.32	20.32	1.91%	11,733,700
Aug 13, 2026	19.72	20.88	19.03	19.94	19.94	1.06%	15,519,301
Aug 12, 2026	18.05	19.73	17.91	19.73	19.73	9.98%	9,761,901