Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.55	15.55	13.97	13.97	13.97	-9.99%	26,933,979
May 14, 2026	13.88	15.52	13.47	15.52	15.52	9.99%	26,725,410
May 13, 2026	12.95	14.11	12.67	14.11	14.11	9.98%	12,264,201
May 12, 2026	13.11	13.24	12.81	12.83	12.83	-1.76%	3,176,050
May 11, 2026	12.89	13.19	12.83	13.06	13.06	1.48%	3,502,585
May 8, 2026	12.82	12.97	12.55	12.87	12.87	0.16%	4,686,646
May 7, 2026	12.71	13.05	12.53	12.85	12.85	1.58%	4,388,845
May 6, 2026	12.72	12.85	12.52	12.65	12.65	-0.47%	3,503,700
Apr 30, 2026	12.59	12.91	12.40	12.71	12.71	2.75%	4,358,710
Apr 29, 2026	12.24	12.48	12.15	12.37	12.37	1.48%	2,414,401
Apr 28, 2026	12.37	12.50	12.12	12.19	12.19	-1.53%	3,084,501
Apr 27, 2026	11.94	12.41	11.94	12.38	12.38	2.91%	3,411,100
Apr 24, 2026	11.92	12.08	11.80	12.03	12.03	1.01%	2,334,500
Apr 23, 2026	12.03	12.17	11.76	11.91	11.91	-0.67%	2,605,401
Apr 22, 2026	12.14	12.14	11.95	11.99	11.99	-1.32%	2,509,700
Apr 21, 2026	12.13	12.55	12.07	12.15	12.15	-0.65%	3,573,300
Apr 20, 2026	12.05	12.45	11.90	12.23	12.23	1.66%	3,776,208
Apr 17, 2026	12.10	12.21	11.92	12.03	12.03	-0.58%	2,076,900
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