Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.10	12.21	11.92	11.95	-	-1.24%	1,542,900
Apr 16, 2026	11.83	12.21	11.76	12.10	12.10	2.20%	3,225,405
Apr 15, 2026	12.08	12.08	11.82	11.84	11.84	-1.58%	2,024,800
Apr 14, 2026	12.11	12.15	11.86	12.03	12.03	0.08%	1,865,296
Apr 13, 2026	11.94	12.05	11.78	12.02	12.02	0.67%	1,993,600
Apr 10, 2026	11.68	12.11	11.68	11.94	11.94	2.23%	3,012,808
Apr 9, 2026	12.14	12.14	11.65	11.68	11.68	-2.83%	2,603,892
Apr 8, 2026	12.19	12.21	11.67	12.02	12.02	3.00%	3,610,500
Apr 7, 2026	11.38	11.73	11.37	11.67	11.67	1.57%	2,463,711
Apr 3, 2026	11.86	11.90	11.45	11.49	11.49	-2.71%	2,070,800
Apr 2, 2026	11.98	12.03	11.73	11.81	11.81	-0.92%	2,362,200
Apr 1, 2026	12.08	12.13	11.80	11.92	11.92	0.68%	2,424,700
Mar 31, 2026	12.40	12.49	11.80	11.84	11.84	-3.35%	3,492,877
Mar 30, 2026	12.20	12.34	12.05	12.25	12.25	0.49%	2,125,102
Mar 27, 2026	11.90	12.22	11.86	12.19	12.19	1.25%	1,627,601
Mar 26, 2026	12.20	12.28	11.96	12.04	12.04	-1.15%	2,051,900
Mar 25, 2026	11.96	12.20	11.95	12.18	12.18	1.92%	2,318,051
Mar 24, 2026	11.51	11.98	11.40	11.95	11.95	6.13%	4,547,080
Mar 23, 2026	11.73	11.73	11.11	11.26	11.26	-4.98%	3,323,952
Mar 20, 2026	12.13	12.24	11.83	11.85	11.85	-2.31%	2,548,235
Mar 19, 2026	12.40	12.47	12.08	12.13	12.13	-2.73%	2,653,335
Mar 18, 2026	12.35	12.53	12.26	12.47	12.47	0.97%	2,182,600
Mar 17, 2026	12.55	12.72	12.34	12.35	12.35	-1.36%	2,428,101
Mar 16, 2026	12.60	12.72	12.39	12.52	12.52	-0.48%	2,509,640
Mar 13, 2026	12.60	12.80	12.53	12.58	12.58	0.24%	2,134,700
Mar 12, 2026	12.86	12.87	12.54	12.55	12.55	-1.88%	2,505,001
Mar 11, 2026	13.03	13.03	12.75	12.79	12.79	-1.39%	2,161,492
Mar 10, 2026	12.82	13.01	12.82	12.97	12.97	1.65%	2,424,610
Mar 9, 2026	12.71	12.83	12.57	12.76	12.76	-0.85%	3,194,200
Mar 6, 2026	12.58	12.89	12.55	12.87	12.87	1.82%	2,348,835
Mar 5, 2026	12.65	12.83	12.58	12.64	12.64	1.36%	2,417,499
Mar 4, 2026	12.48	12.63	12.34	12.47	12.47	-1.03%	3,614,336
Mar 3, 2026	12.97	13.13	12.58	12.60	12.60	-3.37%	4,366,665
Mar 2, 2026	13.20	13.39	12.87	13.04	13.04	-2.98%	5,752,711
Feb 27, 2026	13.42	13.80	13.33	13.44	13.44	-	3,673,035
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