Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 4.680
+0.030 (0.65%)
Jan 30, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | -0.64% | 15,073,000 |
| Jan 28, 2026 | 4.64 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 15,583,200 |
| Jan 27, 2026 | 4.71 | 4.72 | 4.60 | 4.65 | 4.65 | -1.69% | 21,967,000 |
| Jan 26, 2026 | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.21% | 18,024,200 |
| Jan 23, 2026 | 4.74 | 4.77 | 4.72 | 4.74 | 4.74 | -0.21% | 15,016,500 |
| Jan 22, 2026 | 4.68 | 4.75 | 4.66 | 4.75 | 4.75 | 1.50% | 19,333,900 |
| Jan 21, 2026 | 4.68 | 4.71 | 4.62 | 4.68 | 4.68 | -0.64% | 17,827,590 |
| Jan 20, 2026 | 4.66 | 4.73 | 4.62 | 4.71 | 4.71 | 1.51% | 25,546,250 |
| Jan 19, 2026 | 4.52 | 4.65 | 4.51 | 4.64 | 4.64 | 2.65% | 27,519,190 |
| Jan 16, 2026 | 4.58 | 4.64 | 4.51 | 4.52 | 4.52 | -0.66% | 24,982,400 |
| Jan 15, 2026 | 4.52 | 4.56 | 4.49 | 4.55 | 4.55 | 0.89% | 20,211,550 |
| Jan 14, 2026 | 4.51 | 4.56 | 4.48 | 4.51 | 4.51 | - | 24,434,500 |
| Jan 13, 2026 | 4.49 | 4.56 | 4.46 | 4.51 | 4.51 | 0.67% | 23,052,800 |
| Jan 12, 2026 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | 0.45% | 17,140,750 |
| Jan 9, 2026 | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | 0.22% | 12,344,450 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.68% | 10,962,600 |
| Jan 7, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | - | 14,476,353 |
| Jan 6, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 12,857,350 |
| Jan 5, 2026 | 4.34 | 4.38 | 4.34 | 4.37 | 4.37 | 0.69% | 11,383,350 |
| Dec 31, 2025 | 4.35 | 4.36 | 4.32 | 4.34 | 4.34 | -0.23% | 9,172,300 |
| Dec 30, 2025 | 4.38 | 4.39 | 4.33 | 4.35 | 4.35 | -0.68% | 9,711,400 |
| Dec 29, 2025 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | -1.57% | 12,741,370 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 0.23% | 9,834,300 |
| Dec 25, 2025 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | - | 7,977,300 |
| Dec 24, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 9,392,200 |
| Dec 23, 2025 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 9,156,800 |
| Dec 22, 2025 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | - | 8,593,700 |
| Dec 19, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.44 | 1.60% | 11,687,000 |
| Dec 18, 2025 | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | 0.46% | 12,101,000 |
| Dec 17, 2025 | 4.36 | 4.37 | 4.28 | 4.35 | 4.35 | -0.46% | 14,740,625 |
| Dec 16, 2025 | 4.46 | 4.46 | 4.36 | 4.37 | 4.37 | -2.02% | 17,408,500 |
| Dec 15, 2025 | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | 0.68% | 10,693,600 |
| Dec 12, 2025 | 4.41 | 4.47 | 4.40 | 4.43 | 4.43 | 0.45% | 14,283,220 |
| Dec 11, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 16,261,700 |
| Dec 10, 2025 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | - | 13,519,300 |
| Dec 9, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.48 | -0.67% | 14,169,130 |
| Dec 8, 2025 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.22% | 15,508,000 |
| Dec 5, 2025 | 4.51 | 4.53 | 4.45 | 4.52 | 4.52 | 0.22% | 14,082,720 |
| Dec 4, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 13,352,200 |
| Dec 3, 2025 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | 0.44% | 17,044,100 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.45 | 4.52 | 4.52 | 0.44% | 15,096,080 |
| Dec 1, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.22% | 15,226,300 |
| Nov 28, 2025 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 16,438,300 |
| Nov 27, 2025 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | - | 14,221,500 |
| Nov 26, 2025 | 4.46 | 4.50 | 4.44 | 4.45 | 4.45 | -0.45% | 19,320,220 |
| Nov 25, 2025 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 23,375,824 |
| Nov 24, 2025 | 4.53 | 4.55 | 4.40 | 4.44 | 4.44 | -1.55% | 34,103,200 |
| Nov 21, 2025 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -5.45% | 33,054,100 |
| Nov 20, 2025 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 0.42% | 15,964,600 |
| Nov 19, 2025 | 4.83 | 4.86 | 4.73 | 4.75 | 4.75 | -1.45% | 16,846,600 |