Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 4.760
-0.030 (-0.63%)
Aug 24, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.29 | 5.30 | 4.97 | 5.14 | 5.14 | -6.88% | 89,382,010 |
| Jul 20, 2026 | 5.02 | 5.56 | 4.91 | 5.52 | 5.52 | 8.45% | 117,396,600 |
| Jul 17, 2026 | 4.61 | 5.09 | 4.61 | 5.09 | 5.09 | 9.94% | 93,847,952 |
| Jul 16, 2026 | 4.66 | 4.74 | 4.61 | 4.63 | 4.63 | -1.49% | 20,298,700 |
| Jul 15, 2026 | 4.67 | 4.74 | 4.63 | 4.70 | 4.70 | 1.29% | 20,139,313 |
| Jul 14, 2026 | 4.55 | 4.64 | 4.50 | 4.64 | 4.64 | 2.65% | 20,352,140 |
| Jul 13, 2026 | 4.64 | 4.69 | 4.52 | 4.52 | 4.52 | -2.80% | 19,395,190 |
| Jul 10, 2026 | 4.55 | 4.72 | 4.53 | 4.65 | 4.65 | 1.75% | 22,538,100 |
| Jul 9, 2026 | 4.50 | 4.59 | 4.46 | 4.57 | 4.57 | 1.11% | 17,166,104 |
| Jul 8, 2026 | 4.56 | 4.61 | 4.51 | 4.52 | 4.52 | -1.53% | 15,130,600 |
| Jul 7, 2026 | 4.73 | 4.74 | 4.56 | 4.59 | 4.59 | -3.16% | 20,655,900 |
| Jul 6, 2026 | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | -2.87% | 22,250,100 |
| Jul 3, 2026 | 4.88 | 4.90 | 4.78 | 4.88 | 4.88 | 1.24% | 22,152,600 |
| Jul 2, 2026 | 4.92 | 5.01 | 4.80 | 4.82 | 4.82 | -1.63% | 29,893,250 |
| Jul 1, 2026 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | 2.94% | 28,277,700 |
| Jun 30, 2026 | 4.79 | 4.84 | 4.70 | 4.76 | 4.76 | -1.45% | 23,949,100 |
| Jun 29, 2026 | 4.78 | 4.88 | 4.71 | 4.83 | 4.83 | - | 25,617,440 |
| Jun 26, 2026 | 4.99 | 5.10 | 4.82 | 4.83 | 4.83 | -3.01% | 36,117,340 |
| Jun 25, 2026 | 5.03 | 5.03 | 4.93 | 4.98 | 4.98 | -1.97% | 29,287,324 |
| Jun 24, 2026 | 5.15 | 5.18 | 4.99 | 5.08 | 5.08 | -2.31% | 32,398,013 |
| Jun 23, 2026 | 5.22 | 5.27 | 5.14 | 5.20 | 5.20 | -0.38% | 26,909,474 |
| Jun 22, 2026 | 5.20 | 5.23 | 5.05 | 5.22 | 5.22 | 0.77% | 34,816,224 |
| Jun 18, 2026 | 5.52 | 5.54 | 5.16 | 5.18 | 5.18 | -7.17% | 55,972,700 |
| Jun 17, 2026 | 5.71 | 5.76 | 5.54 | 5.58 | 5.58 | -2.79% | 37,645,025 |
| Jun 16, 2026 | 5.65 | 5.87 | 5.52 | 5.74 | 5.74 | 2.14% | 44,815,239 |
| Jun 15, 2026 | 5.51 | 5.65 | 5.48 | 5.62 | 5.62 | 2.00% | 31,705,870 |