Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 5.30
-0.19 (-3.46%)
Sep 30, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.64 | 5.64 | 5.27 | 5.30 | 5.30 | -3.46% | 111,841,300 |
| Sep 29, 2026 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | 10.02% | 48,874,136 |
| Sep 28, 2026 | 4.87 | 5.15 | 4.84 | 4.99 | 4.99 | 2.67% | 46,930,933 |
| Sep 24, 2026 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 0.21% | 13,770,250 |
| Sep 23, 2026 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -3.58% | 32,845,000 |
| Sep 22, 2026 | 5.15 | 5.16 | 5.01 | 5.03 | 5.03 | -2.52% | 32,345,140 |
| Sep 21, 2026 | 5.20 | 5.23 | 5.14 | 5.16 | 5.16 | -0.77% | 20,628,200 |
| Sep 18, 2026 | 5.10 | 5.28 | 5.06 | 5.20 | 5.20 | 1.96% | 35,590,677 |
| Sep 17, 2026 | 5.13 | 5.16 | 5.04 | 5.10 | 5.10 | -1.92% | 38,512,910 |
| Sep 16, 2026 | 5.17 | 5.30 | 5.10 | 5.20 | 5.20 | -0.76% | 43,440,058 |
| Sep 15, 2026 | 5.16 | 5.32 | 5.07 | 5.24 | 5.24 | 0.96% | 54,094,050 |
| Sep 14, 2026 | 5.18 | 5.33 | 5.10 | 5.19 | 5.19 | -0.76% | 54,779,000 |
| Sep 11, 2026 | 5.06 | 5.35 | 4.93 | 5.23 | 5.23 | 3.56% | 78,821,339 |
| Sep 10, 2026 | 5.03 | 5.11 | 4.97 | 5.05 | 5.05 | 0.80% | 38,926,000 |
| Sep 9, 2026 | 4.89 | 5.02 | 4.87 | 5.01 | 5.01 | 1.83% | 24,017,100 |
| Sep 8, 2026 | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | 1.86% | 17,289,700 |
| Sep 7, 2026 | 4.87 | 4.89 | 4.81 | 4.83 | 4.83 | -1.02% | 14,667,103 |
| Sep 4, 2026 | 4.89 | 4.97 | 4.87 | 4.88 | 4.88 | -0.41% | 17,651,374 |
| Sep 3, 2026 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | 0.20% | 13,133,300 |
| Sep 2, 2026 | 4.89 | 4.94 | 4.85 | 4.89 | 4.89 | -0.81% | 12,064,100 |
| Sep 1, 2026 | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | 1.44% | 18,234,940 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.83 | 4.86 | 4.86 | -1.02% | 13,845,700 |
| Aug 28, 2026 | 4.83 | 4.97 | 4.81 | 4.91 | 4.91 | 1.45% | 19,806,250 |
| Aug 27, 2026 | 4.84 | 4.86 | 4.79 | 4.84 | 4.84 | -0.41% | 12,670,600 |
| Aug 26, 2026 | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | 0.83% | 12,452,800 |
| Aug 25, 2026 | 4.77 | 4.84 | 4.74 | 4.82 | 4.82 | 1.26% | 11,660,500 |
| Aug 24, 2026 | 4.78 | 4.81 | 4.73 | 4.76 | 4.76 | -0.63% | 11,393,050 |
| Aug 21, 2026 | 4.81 | 4.81 | 4.74 | 4.79 | 4.79 | -0.42% | 13,704,100 |
| Aug 20, 2026 | 4.78 | 4.83 | 4.77 | 4.81 | 4.81 | 1.05% | 11,371,850 |
| Aug 19, 2026 | 4.87 | 4.92 | 4.74 | 4.76 | 4.76 | -2.86% | 20,268,700 |
| Aug 18, 2026 | 4.95 | 4.96 | 4.87 | 4.90 | 4.90 | -1.21% | 16,639,500 |
| Aug 17, 2026 | 4.93 | 4.96 | 4.87 | 4.96 | 4.96 | 0.20% | 18,358,300 |
| Aug 14, 2026 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | -2.94% | 33,515,600 |
| Aug 13, 2026 | 5.10 | 5.16 | 5.07 | 5.10 | 5.10 | -0.58% | 28,977,600 |
| Aug 12, 2026 | 5.12 | 5.17 | 5.06 | 5.13 | 5.13 | -0.19% | 23,850,500 |
| Aug 11, 2026 | 5.18 | 5.21 | 5.10 | 5.14 | 5.14 | -1.15% | 24,395,800 |
| Aug 10, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 1.96% | 35,646,700 |
| Aug 7, 2026 | 5.09 | 5.11 | 5.00 | 5.10 | 5.10 | - | 22,822,600 |
| Aug 6, 2026 | 5.14 | 5.14 | 5.00 | 5.10 | 5.10 | -0.78% | 28,001,250 |
| Aug 5, 2026 | 5.13 | 5.16 | 5.07 | 5.14 | 5.14 | -0.19% | 25,047,706 |
| Aug 4, 2026 | 5.20 | 5.24 | 5.12 | 5.15 | 5.15 | -0.58% | 31,779,666 |
| Aug 3, 2026 | 5.08 | 5.19 | 5.07 | 5.18 | 5.18 | 1.97% | 37,897,350 |
| Jul 31, 2026 | 5.00 | 5.10 | 4.98 | 5.08 | 5.08 | 1.80% | 39,538,800 |
| Jul 30, 2026 | 4.99 | 5.08 | 4.92 | 4.99 | 4.99 | -0.99% | 32,153,600 |
| Jul 29, 2026 | 4.92 | 5.08 | 4.88 | 5.04 | 5.04 | 2.02% | 37,413,756 |
| Jul 28, 2026 | 5.02 | 5.14 | 4.94 | 4.94 | 4.94 | -1.79% | 33,582,306 |
| Jul 27, 2026 | 4.81 | 5.08 | 4.77 | 5.03 | 5.03 | 4.36% | 43,295,515 |
| Jul 24, 2026 | 5.09 | 5.14 | 4.82 | 4.82 | 4.82 | -6.77% | 52,448,300 |
| Jul 23, 2026 | 5.11 | 5.28 | 5.01 | 5.17 | 5.17 | -0.96% | 60,139,158 |
| Jul 22, 2026 | 5.00 | 5.30 | 4.98 | 5.22 | 5.22 | 1.56% | 69,824,806 |