Ningbo Zhongbai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.90	16.88	15.00	15.39	15.39	-2.29%	17,709,520
Jun 4, 2026	16.71	17.29	15.60	15.75	15.75	-8.54%	20,825,360
Jun 3, 2026	16.30	17.47	15.52	17.22	17.22	4.17%	24,615,800
Jun 2, 2026	15.50	16.88	15.13	16.53	16.53	5.15%	29,119,330
Jun 1, 2026	14.94	16.68	14.94	15.72	15.72	1.65%	30,173,440
May 29, 2026	14.35	15.51	13.90	15.51	15.47	10.00%	27,292,850
May 28, 2026	14.61	15.15	14.01	14.10	14.06	-6.19%	16,739,730
May 27, 2026	14.20	15.26	14.11	15.03	14.99	3.37%	19,877,530
May 26, 2026	13.86	14.61	13.54	14.54	14.50	3.93%	15,722,350
May 25, 2026	14.15	14.25	13.80	13.99	13.95	-1.82%	7,949,994
May 22, 2026	14.26	14.45	13.67	14.25	14.21	-	12,046,810
May 21, 2026	13.85	14.98	13.73	14.25	14.21	3.41%	19,331,790
May 20, 2026	13.95	14.44	13.65	13.78	13.74	-2.75%	11,540,600
May 19, 2026	14.33	14.80	14.01	14.17	14.13	-3.87%	16,981,710
May 18, 2026	13.15	15.37	13.15	14.74	14.70	5.51%	28,487,350
May 15, 2026	15.55	15.55	13.97	13.97	13.93	-9.99%	26,933,970
May 14, 2026	13.88	15.52	13.47	15.52	15.47	9.99%	26,725,410
May 13, 2026	12.95	14.11	12.67	14.11	14.07	9.98%	12,264,200
May 12, 2026	13.11	13.24	12.81	12.83	12.79	-1.76%	3,176,050
May 11, 2026	12.89	13.19	12.83	13.06	13.02	1.48%	3,502,585
May 8, 2026	12.82	12.97	12.55	12.87	12.83	0.16%	4,686,646
May 7, 2026	12.71	13.05	12.53	12.85	12.81	1.58%	4,388,845
May 6, 2026	12.72	12.85	12.52	12.65	12.61	-0.47%	3,503,700
Apr 30, 2026	12.59	12.91	12.40	12.71	12.67	2.75%	4,358,710
Apr 29, 2026	12.24	12.48	12.15	12.37	12.33	1.48%	2,414,401
Apr 28, 2026	12.37	12.50	12.12	12.19	12.15	-1.53%	3,084,501
Apr 27, 2026	11.94	12.41	11.94	12.38	12.34	2.91%	3,411,100
Apr 24, 2026	11.92	12.08	11.80	12.03	12.00	1.01%	2,334,500
Apr 23, 2026	12.03	12.17	11.76	11.91	11.88	-0.67%	2,605,401
Apr 22, 2026	12.14	12.14	11.95	11.99	11.96	-1.32%	2,509,700
Apr 21, 2026	12.13	12.55	12.07	12.15	12.11	-0.65%	3,573,300
Apr 20, 2026	12.05	12.45	11.90	12.23	12.19	1.66%	3,776,208
Apr 17, 2026	12.10	12.21	11.92	12.03	12.00	-0.58%	2,076,900
Apr 16, 2026	11.83	12.21	11.76	12.10	12.06	2.20%	3,225,405
Apr 15, 2026	12.08	12.08	11.82	11.84	11.81	-1.58%	2,024,800
Apr 14, 2026	12.11	12.15	11.86	12.03	12.00	0.08%	1,865,296
Apr 13, 2026	11.94	12.05	11.78	12.02	11.99	0.67%	1,993,600
Apr 10, 2026	11.68	12.11	11.68	11.94	11.91	2.23%	3,012,808
Apr 9, 2026	12.14	12.14	11.65	11.68	11.65	-2.83%	2,603,892
Apr 8, 2026	12.19	12.21	11.67	12.02	11.99	3.00%	3,610,500
Apr 7, 2026	11.38	11.73	11.37	11.67	11.64	1.57%	2,463,711
Apr 3, 2026	11.86	11.90	11.45	11.49	11.46	-2.71%	2,070,800
Apr 2, 2026	11.98	12.03	11.73	11.81	11.78	-0.92%	2,362,200
Apr 1, 2026	12.08	12.13	11.80	11.92	11.89	0.68%	2,424,700
Mar 31, 2026	12.40	12.49	11.80	11.84	11.81	-3.35%	3,492,877
Mar 30, 2026	12.20	12.34	12.05	12.25	12.21	0.49%	2,125,102
Mar 27, 2026	11.90	12.22	11.86	12.19	12.15	1.25%	1,627,601
Mar 26, 2026	12.20	12.28	11.96	12.04	12.01	-1.15%	2,051,900
Mar 25, 2026	11.96	12.20	11.95	12.18	12.14	1.92%	2,318,051
Mar 24, 2026	11.51	11.98	11.40	11.95	11.92	6.13%	4,547,080