Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 7.11
+0.37 (5.49%)
Jun 3, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.66 | 7.33 | 6.54 | 7.11 | 7.11 | 5.49% | 138,069,925 |
| Jun 2, 2026 | 6.64 | 6.80 | 6.40 | 6.74 | 6.74 | 1.05% | 92,973,925 |
| Jun 1, 2026 | 6.72 | 6.81 | 6.27 | 6.67 | 6.67 | 1.21% | 108,065,300 |
| May 29, 2026 | 6.63 | 6.90 | 6.56 | 6.59 | 6.59 | -0.15% | 157,357,625 |
| May 28, 2026 | 5.96 | 6.60 | 5.96 | 6.60 | 6.60 | 10.00% | 108,825,337 |
| May 27, 2026 | 5.86 | 6.09 | 5.76 | 6.00 | 6.00 | 1.18% | 45,996,850 |
| May 26, 2026 | 6.07 | 6.09 | 5.82 | 5.93 | 5.93 | -2.31% | 39,288,900 |
| May 25, 2026 | 6.09 | 6.24 | 6.08 | 6.24 | 6.07 | 1.63% | 42,822,800 |
| May 22, 2026 | 6.10 | 6.14 | 5.97 | 6.14 | 5.97 | 1.15% | 40,966,400 |
| May 21, 2026 | 6.09 | 6.29 | 6.06 | 6.07 | 5.90 | -1.46% | 48,862,500 |
| May 20, 2026 | 6.56 | 6.57 | 6.13 | 6.16 | 5.99 | -7.92% | 79,936,300 |
| May 19, 2026 | 6.31 | 6.70 | 6.22 | 6.69 | 6.51 | 4.04% | 86,058,600 |
| May 18, 2026 | 6.18 | 6.57 | 6.15 | 6.43 | 6.25 | 2.23% | 77,813,730 |
| May 15, 2026 | 6.39 | 6.58 | 6.10 | 6.29 | 6.12 | -4.84% | 111,633,100 |
| May 14, 2026 | 7.54 | 7.67 | 6.61 | 6.61 | 6.43 | -9.95% | 192,161,000 |
| May 13, 2026 | 6.70 | 7.34 | 6.64 | 7.34 | 7.14 | 10.04% | 64,947,590 |
| May 12, 2026 | 6.44 | 6.73 | 6.26 | 6.67 | 6.49 | 2.62% | 120,520,300 |
| May 11, 2026 | 6.38 | 6.55 | 6.31 | 6.50 | 6.32 | 2.36% | 93,274,500 |
| May 8, 2026 | 6.32 | 6.59 | 6.26 | 6.35 | 6.18 | -0.16% | 89,102,550 |
| May 7, 2026 | 6.25 | 6.45 | 6.23 | 6.36 | 6.19 | 1.27% | 87,289,020 |
| May 6, 2026 | 6.12 | 6.31 | 6.12 | 6.28 | 6.11 | 3.63% | 94,889,200 |
| Apr 30, 2026 | 6.04 | 6.32 | 6.04 | 6.06 | 5.89 | 2.36% | 86,599,700 |
| Apr 29, 2026 | 5.93 | 5.99 | 5.81 | 5.92 | 5.76 | -1.17% | 54,759,300 |
| Apr 28, 2026 | 5.92 | 6.08 | 5.84 | 5.99 | 5.83 | - | 64,877,690 |
| Apr 27, 2026 | 5.94 | 6.11 | 5.85 | 5.99 | 5.83 | -0.50% | 58,203,790 |
| Apr 24, 2026 | 6.20 | 6.31 | 6.00 | 6.02 | 5.86 | -5.20% | 93,295,920 |
| Apr 23, 2026 | 6.14 | 6.49 | 5.90 | 6.35 | 6.18 | 3.59% | 143,507,700 |
| Apr 22, 2026 | 6.10 | 6.32 | 6.07 | 6.13 | 5.96 | -1.76% | 111,345,300 |
| Apr 21, 2026 | 5.98 | 6.51 | 5.73 | 6.24 | 6.07 | 4.87% | 160,178,500 |
| Apr 20, 2026 | 5.60 | 6.00 | 5.57 | 5.95 | 5.79 | 5.87% | 122,640,300 |
| Apr 17, 2026 | 5.70 | 5.83 | 5.57 | 5.62 | 5.47 | -1.40% | 63,579,600 |
| Apr 16, 2026 | 5.69 | 5.79 | 5.54 | 5.70 | 5.54 | 0.88% | 69,233,400 |
| Apr 15, 2026 | 5.77 | 5.80 | 5.58 | 5.65 | 5.50 | -2.42% | 89,878,950 |
| Apr 14, 2026 | 5.99 | 6.14 | 5.75 | 5.79 | 5.63 | - | 161,190,100 |
| Apr 13, 2026 | 5.30 | 5.79 | 5.28 | 5.79 | 5.63 | 10.08% | 114,061,400 |
| Apr 10, 2026 | 5.32 | 5.35 | 5.25 | 5.26 | 5.12 | -1.31% | 51,844,400 |
| Apr 9, 2026 | 5.36 | 5.37 | 5.23 | 5.33 | 5.18 | -0.74% | 67,944,550 |
| Apr 8, 2026 | 5.39 | 5.48 | 5.33 | 5.37 | 5.22 | -0.92% | 99,946,920 |
| Apr 7, 2026 | 5.15 | 5.49 | 5.15 | 5.42 | 5.27 | 4.43% | 98,863,530 |
| Apr 3, 2026 | 5.59 | 5.60 | 5.19 | 5.19 | 5.05 | -9.27% | 108,052,200 |
| Apr 2, 2026 | 5.53 | 5.92 | 5.40 | 5.72 | 5.56 | 3.62% | 156,269,100 |
| Apr 1, 2026 | 5.90 | 5.96 | 5.45 | 5.52 | 5.37 | -7.38% | 154,709,900 |
| Mar 31, 2026 | 6.20 | 6.38 | 5.96 | 5.96 | 5.80 | -9.97% | 167,259,900 |
| Mar 30, 2026 | 7.10 | 7.25 | 6.62 | 6.62 | 6.44 | -9.93% | 166,756,100 |
| Mar 27, 2026 | 6.43 | 7.35 | 6.28 | 7.35 | 7.15 | 10.03% | 226,910,600 |
| Mar 26, 2026 | 6.61 | 7.40 | 6.22 | 6.68 | 6.50 | -3.19% | 243,165,300 |
| Mar 25, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.71 | 10.05% | 250,157,900 |
| Mar 24, 2026 | 5.44 | 6.27 | 5.42 | 6.27 | 6.10 | 10.00% | 180,855,700 |
| Mar 23, 2026 | 5.20 | 5.78 | 5.16 | 5.70 | 5.54 | 8.37% | 151,608,200 |
| Mar 20, 2026 | 5.12 | 5.37 | 5.10 | 5.26 | 5.12 | 2.33% | 60,104,500 |