Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 4.680
+0.030 (0.65%)
Aug 1, 2025, 3:00 PM CST
Ningbo Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 11,319,000 |
| Jul 31, 2025 | 4.73 | 4.74 | 4.63 | 4.65 | 4.65 | -2.11% | 19,203,700 |
| Jul 30, 2025 | 4.77 | 4.80 | 4.71 | 4.75 | 4.75 | -0.21% | 16,791,810 |
| Jul 29, 2025 | 4.82 | 4.84 | 4.71 | 4.76 | 4.76 | -1.65% | 27,827,310 |
| Jul 28, 2025 | 4.87 | 4.91 | 4.81 | 4.84 | 4.84 | -0.41% | 25,014,600 |
| Jul 25, 2025 | 4.83 | 5.04 | 4.83 | 4.86 | 4.86 | 2.10% | 68,652,300 |
| Jul 24, 2025 | 4.76 | 4.77 | 4.73 | 4.76 | 4.76 | - | 20,468,300 |
| Jul 23, 2025 | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | -1.45% | 22,724,100 |
| Jul 22, 2025 | 4.79 | 4.83 | 4.77 | 4.83 | 4.83 | 1.05% | 30,740,901 |
| Jul 21, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.49% | 27,340,600 |
| Jul 18, 2025 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | - | 21,878,259 |
| Jul 17, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | -0.21% | 17,367,400 |
| Jul 16, 2025 | 4.70 | 4.79 | 4.68 | 4.72 | 4.72 | 0.21% | 25,277,403 |
| Jul 15, 2025 | 4.88 | 4.91 | 4.68 | 4.71 | 4.71 | -3.09% | 47,258,825 |
| Jul 14, 2025 | 4.73 | 4.95 | 4.73 | 4.86 | 4.86 | 3.40% | 77,310,692 |
| Jul 11, 2025 | 4.72 | 4.73 | 4.64 | 4.70 | 4.70 | -0.42% | 30,635,000 |
| Jul 10, 2025 | 4.72 | 4.77 | 4.68 | 4.72 | 4.72 | -0.42% | 28,520,325 |
| Jul 9, 2025 | 4.73 | 4.85 | 4.71 | 4.74 | 4.74 | -0.42% | 41,032,928 |
| Jul 8, 2025 | 4.83 | 4.84 | 4.70 | 4.76 | 4.76 | -1.45% | 52,919,401 |
| Jul 7, 2025 | 4.75 | 4.84 | 4.65 | 4.83 | 4.83 | 4.55% | 75,242,280 |
| Jul 4, 2025 | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | 1.09% | 41,461,500 |
| Jul 3, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 22,264,240 |
| Jul 2, 2025 | 4.56 | 4.57 | 4.50 | 4.56 | 4.56 | 0.44% | 25,326,800 |
| Jul 1, 2025 | 4.45 | 4.54 | 4.43 | 4.54 | 4.54 | 2.25% | 30,499,646 |
| Jun 30, 2025 | 4.43 | 4.47 | 4.43 | 4.44 | 4.44 | - | 14,770,700 |
| Jun 27, 2025 | 4.44 | 4.48 | 4.43 | 4.44 | 4.44 | 0.23% | 16,135,000 |
| Jun 26, 2025 | 4.48 | 4.49 | 4.42 | 4.43 | 4.43 | -0.45% | 17,782,400 |
| Jun 25, 2025 | 4.44 | 4.45 | 4.41 | 4.45 | 4.45 | 0.23% | 14,803,696 |
| Jun 24, 2025 | 4.37 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 15,372,930 |
| Jun 23, 2025 | 4.29 | 4.45 | 4.28 | 4.39 | 4.39 | 2.09% | 16,479,900 |
| Jun 20, 2025 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | - | 10,270,100 |
| Jun 19, 2025 | 4.40 | 4.41 | 4.28 | 4.30 | 4.30 | -2.49% | 23,112,100 |
| Jun 18, 2025 | 4.47 | 4.48 | 4.40 | 4.41 | 4.41 | -1.56% | 15,144,240 |
| Jun 17, 2025 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | 0.67% | 12,719,100 |
| Jun 16, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | 0.23% | 13,590,440 |
| Jun 13, 2025 | 4.49 | 4.54 | 4.44 | 4.44 | 4.44 | -1.33% | 18,425,500 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | -1.75% | 22,748,000 |
| Jun 11, 2025 | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | - | 15,544,450 |
| Jun 10, 2025 | 4.64 | 4.65 | 4.52 | 4.58 | 4.58 | -1.29% | 28,472,169 |
| Jun 9, 2025 | 4.65 | 4.65 | 4.61 | 4.64 | 4.64 | - | 16,760,800 |
| Jun 6, 2025 | 4.63 | 4.66 | 4.59 | 4.64 | 4.64 | 0.43% | 17,828,300 |
| Jun 5, 2025 | 4.62 | 4.65 | 4.60 | 4.62 | 4.62 | 0.43% | 18,688,300 |
| Jun 4, 2025 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | 0.88% | 16,836,626 |
| Jun 3, 2025 | 4.50 | 4.57 | 4.49 | 4.56 | 4.56 | - | 17,112,526 |
| May 30, 2025 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | -1.51% | 23,493,203 |
| May 29, 2025 | 4.59 | 4.64 | 4.53 | 4.63 | 4.63 | 1.09% | 22,792,900 |
| May 28, 2025 | 4.61 | 4.65 | 4.57 | 4.58 | 4.58 | -1.08% | 24,905,800 |
| May 27, 2025 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -4.14% | 22,699,700 |
| May 26, 2025 | 4.75 | 4.83 | 4.74 | 4.83 | 4.68 | 1.05% | 22,306,200 |
| May 23, 2025 | 4.92 | 4.95 | 4.75 | 4.78 | 4.63 | -3.43% | 51,895,200 |