Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China · Delayed Price · Currency is CNY 9.05
-0.09 (-0.98%)
At close: Mar 20, 2026
Ningbo Ocean Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.28 | 9.32 | 9.12 | 9.14 | 9.14 | -2.25% | 12,702,230 |
| Mar 18, 2026 | 9.28 | 9.38 | 9.19 | 9.35 | 9.35 | 0.43% | 11,088,769 |
| Mar 17, 2026 | 9.51 | 9.56 | 9.30 | 9.31 | 9.31 | -2.62% | 18,816,330 |
| Mar 16, 2026 | 9.44 | 9.60 | 9.40 | 9.56 | 9.56 | 1.59% | 18,609,990 |
| Mar 13, 2026 | 9.49 | 9.55 | 9.39 | 9.41 | 9.41 | -1.26% | 17,165,608 |
| Mar 12, 2026 | 9.56 | 9.58 | 9.44 | 9.53 | 9.53 | -0.31% | 17,856,964 |
| Mar 11, 2026 | 9.62 | 9.63 | 9.46 | 9.56 | 9.56 | -0.93% | 21,689,090 |
| Mar 10, 2026 | 9.63 | 9.82 | 9.57 | 9.65 | 9.65 | -0.10% | 24,762,750 |
| Mar 9, 2026 | 10.20 | 10.29 | 9.65 | 9.66 | 9.66 | -2.52% | 38,719,575 |
| Mar 6, 2026 | 9.92 | 10.05 | 9.64 | 9.91 | 9.91 | -1.39% | 33,826,820 |
| Mar 5, 2026 | 10.04 | 10.35 | 9.92 | 10.05 | 10.05 | -1.95% | 46,811,420 |
| Mar 4, 2026 | 10.68 | 10.70 | 10.12 | 10.25 | 10.25 | -8.81% | 74,408,770 |
| Mar 3, 2026 | 10.48 | 11.24 | 10.30 | 11.24 | 11.24 | 9.98% | 78,232,870 |
| Mar 2, 2026 | 10.38 | 10.39 | 9.93 | 10.22 | 10.22 | 3.55% | 61,112,410 |
| Feb 27, 2026 | 9.76 | 9.89 | 9.71 | 9.87 | 9.87 | 1.13% | 10,159,320 |
| Feb 26, 2026 | 9.74 | 9.93 | 9.73 | 9.76 | 9.76 | -0.91% | 12,929,800 |
| Feb 25, 2026 | 9.69 | 10.07 | 9.65 | 9.85 | 9.85 | 1.23% | 26,643,440 |
| Feb 24, 2026 | 9.60 | 9.88 | 9.57 | 9.73 | 9.73 | 4.62% | 23,811,790 |
| Feb 13, 2026 | 9.56 | 9.61 | 9.30 | 9.30 | 9.30 | -3.43% | 14,919,100 |
| Feb 12, 2026 | 9.60 | 9.74 | 9.59 | 9.63 | 9.63 | 0.10% | 10,087,400 |
| Feb 11, 2026 | 9.56 | 9.64 | 9.53 | 9.62 | 9.62 | 0.63% | 6,407,437 |
| Feb 10, 2026 | 9.51 | 9.65 | 9.43 | 9.56 | 9.56 | 0.31% | 10,079,610 |
| Feb 9, 2026 | 9.59 | 9.63 | 9.48 | 9.53 | 9.53 | -0.31% | 11,282,108 |
| Feb 6, 2026 | 9.52 | 9.67 | 9.41 | 9.56 | 9.56 | -0.21% | 9,413,900 |
| Feb 5, 2026 | 9.70 | 9.78 | 9.53 | 9.58 | 9.58 | -1.03% | 10,527,940 |
| Feb 4, 2026 | 9.54 | 9.70 | 9.46 | 9.68 | 9.68 | 1.68% | 13,027,600 |
| Feb 3, 2026 | 9.50 | 9.60 | 9.39 | 9.52 | 9.52 | 0.85% | 14,104,670 |
| Feb 2, 2026 | 9.77 | 9.83 | 9.44 | 9.44 | 9.44 | -5.32% | 21,438,580 |
| Jan 30, 2026 | 9.94 | 10.14 | 9.75 | 9.97 | 9.97 | 0.40% | 22,404,904 |
| Jan 29, 2026 | 10.00 | 10.16 | 9.82 | 9.93 | 9.93 | -0.70% | 23,340,410 |
| Jan 28, 2026 | 9.86 | 10.03 | 9.86 | 10.00 | 10.00 | 1.83% | 23,617,997 |
| Jan 27, 2026 | 9.77 | 9.97 | 9.72 | 9.82 | 9.82 | 0.20% | 20,525,100 |
| Jan 26, 2026 | 9.69 | 9.88 | 9.56 | 9.80 | 9.80 | 1.14% | 19,017,880 |
| Jan 23, 2026 | 9.73 | 9.77 | 9.65 | 9.69 | 9.69 | -0.31% | 9,738,844 |
| Jan 22, 2026 | 9.63 | 9.75 | 9.62 | 9.72 | 9.72 | 0.93% | 10,133,700 |
| Jan 21, 2026 | 9.62 | 9.64 | 9.52 | 9.63 | 9.63 | -0.21% | 8,956,505 |
| Jan 20, 2026 | 9.65 | 9.69 | 9.58 | 9.65 | 9.65 | 0.31% | 10,988,150 |
| Jan 19, 2026 | 9.45 | 9.62 | 9.44 | 9.62 | 9.62 | 1.16% | 12,751,170 |
| Jan 16, 2026 | 9.56 | 9.59 | 9.41 | 9.51 | 9.51 | -0.31% | 11,001,400 |
| Jan 15, 2026 | 9.39 | 9.60 | 9.32 | 9.54 | 9.54 | 1.49% | 15,709,600 |
| Jan 14, 2026 | 9.45 | 9.53 | 9.31 | 9.40 | 9.40 | -0.63% | 15,150,800 |
| Jan 13, 2026 | 9.50 | 9.59 | 9.43 | 9.46 | 9.46 | -0.73% | 13,325,300 |
| Jan 12, 2026 | 9.41 | 9.53 | 9.37 | 9.53 | 9.53 | 1.49% | 14,560,480 |
| Jan 9, 2026 | 9.32 | 9.39 | 9.29 | 9.39 | 9.39 | 0.97% | 11,300,100 |
| Jan 8, 2026 | 9.25 | 9.35 | 9.23 | 9.30 | 9.30 | 0.32% | 10,355,360 |
| Jan 7, 2026 | 9.33 | 9.36 | 9.25 | 9.27 | 9.27 | -0.54% | 8,677,853 |
| Jan 6, 2026 | 9.24 | 9.32 | 9.21 | 9.32 | 9.32 | 0.98% | 9,357,153 |
| Jan 5, 2026 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 0.65% | 7,810,900 |
| Dec 31, 2025 | 9.16 | 9.20 | 9.13 | 9.17 | 9.17 | 0.11% | 5,055,201 |
| Dec 30, 2025 | 9.22 | 9.23 | 9.13 | 9.16 | 9.16 | -1.08% | 6,143,208 |