Ningbo Energy Group Co.,Ltd. (SHA:600982)
China · Delayed Price · Currency is CNY 5.15
-0.03 (-0.58%)
Aug 4, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.58 | 5.67 | 5.42 | 5.51 | 5.51 | -0.90% | 39,120,480 |
| Jun 11, 2026 | 5.39 | 5.62 | 5.39 | 5.56 | 5.56 | 0.54% | 33,371,713 |
| Jun 10, 2026 | 5.80 | 5.82 | 5.46 | 5.53 | 5.53 | -6.43% | 55,141,150 |
| Jun 9, 2026 | 6.02 | 6.09 | 5.62 | 5.91 | 5.91 | -1.66% | 57,643,448 |
| Jun 8, 2026 | 6.12 | 6.35 | 5.96 | 6.01 | 6.01 | -5.50% | 63,173,550 |
| Jun 5, 2026 | 6.70 | 6.95 | 6.29 | 6.36 | 6.36 | -5.50% | 81,919,000 |
| Jun 4, 2026 | 6.89 | 7.05 | 6.66 | 6.73 | 6.73 | -5.34% | 95,108,454 |
| 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 |