Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,366,520
Sep 7, 2026	20.85	22.86	20.41	22.86	22.86	10.01%	18,651,790
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
Aug 11, 2026	17.60	18.45	17.60	17.94	17.94	0.96%	4,596,000
Aug 10, 2026	17.69	18.09	17.30	17.77	17.77	-0.45%	3,673,100
Aug 7, 2026	17.42	18.03	17.42	17.85	17.85	1.31%	5,210,734
Aug 6, 2026	17.18	18.06	17.11	17.62	17.62	2.56%	5,903,300
Aug 5, 2026	16.72	17.46	16.50	17.18	17.18	2.14%	5,461,700
Aug 4, 2026	16.20	17.31	15.73	16.82	16.82	4.93%	6,611,170
Aug 3, 2026	15.33	16.18	14.80	16.03	16.03	6.65%	7,666,008
Jul 31, 2026	14.59	15.27	14.54	15.03	15.03	2.31%	5,915,800
Jul 30, 2026	15.48	15.58	14.22	14.69	14.69	-5.16%	8,102,776
Jul 29, 2026	16.00	16.13	15.22	15.49	15.49	-2.58%	8,233,200
Jul 28, 2026	16.50	17.38	15.70	15.90	15.90	-4.90%	7,890,800
Jul 27, 2026	16.90	17.18	15.83	16.72	16.72	-0.59%	6,646,900
Jul 24, 2026	16.56	16.82	16.14	16.82	16.82	-	5,610,500
Jul 23, 2026	16.36	17.05	16.25	16.82	16.82	2.37%	8,711,900
Jul 22, 2026	16.79	17.36	16.10	16.43	16.43	-4.81%	11,832,770
Jul 21, 2026	16.33	17.56	15.48	17.26	17.26	0.35%	18,321,500
Jul 20, 2026	17.20	18.84	17.20	17.20	17.20	-9.99%	17,821,920
Jul 17, 2026	21.12	23.29	19.11	19.11	19.11	-9.99%	23,056,404
Jul 16, 2026	21.56	22.59	20.88	21.23	21.23	0.95%	23,640,498
Jul 15, 2026	18.92	21.03	18.92	21.03	21.03	9.99%	11,497,070
Jul 14, 2026	20.41	20.50	17.97	19.12	19.12	-3.43%	14,224,900
Jul 13, 2026	19.99	21.29	19.42	19.80	19.80	-1.93%	13,820,536
Jul 10, 2026	19.49	21.34	19.05	20.19	20.19	4.07%	13,025,250
Jul 9, 2026	19.19	20.00	18.67	19.40	19.40	1.15%	8,125,935
Jul 8, 2026	19.52	19.74	18.92	19.18	19.18	-1.44%	9,261,550
Jul 7, 2026	20.07	20.44	18.83	19.46	19.46	-4.79%	12,111,901
Jul 6, 2026	21.20	21.69	19.78	20.44	20.44	-4.04%	17,074,296