Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China · Delayed Price · Currency is CNY 9.97
+0.04 (0.40%)
At close: Jan 30, 2026
Ningbo Ocean Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 9.33 | 9.33 | 9.21 | 9.26 | 9.26 | -0.32% | 6,211,998 |
| Dec 26, 2025 | 9.35 | 9.42 | 9.27 | 9.29 | 9.29 | -0.96% | 7,642,900 |
| Dec 25, 2025 | 9.33 | 9.39 | 9.30 | 9.38 | 9.38 | 1.30% | 8,068,000 |
| Dec 24, 2025 | 9.23 | 9.28 | 9.19 | 9.26 | 9.26 | - | 5,851,600 |
| Dec 23, 2025 | 9.34 | 9.42 | 9.23 | 9.26 | 9.26 | -1.80% | 10,614,300 |
| Dec 22, 2025 | 9.24 | 9.52 | 9.20 | 9.43 | 9.43 | 2.06% | 14,427,900 |
| Dec 19, 2025 | 9.12 | 9.24 | 9.07 | 9.24 | 9.24 | 1.43% | 7,869,059 |
| Dec 18, 2025 | 9.13 | 9.19 | 9.11 | 9.11 | 9.11 | -0.55% | 5,666,700 |
| Dec 17, 2025 | 9.11 | 9.18 | 9.00 | 9.16 | 9.16 | 0.66% | 6,953,974 |
| Dec 16, 2025 | 9.26 | 9.26 | 9.05 | 9.10 | 9.10 | -1.41% | 8,139,600 |
| Dec 15, 2025 | 9.18 | 9.33 | 9.13 | 9.23 | 9.23 | 0.22% | 7,339,500 |
| Dec 12, 2025 | 9.28 | 9.34 | 9.21 | 9.21 | 9.21 | -0.54% | 6,959,500 |
| Dec 11, 2025 | 9.36 | 9.39 | 9.19 | 9.26 | 9.26 | -1.17% | 10,969,800 |
| Dec 10, 2025 | 9.35 | 9.42 | 9.25 | 9.37 | 9.37 | 0.64% | 11,655,700 |
| Dec 9, 2025 | 9.33 | 9.41 | 9.29 | 9.31 | 9.31 | -0.64% | 9,322,800 |
| Dec 8, 2025 | 9.17 | 9.38 | 9.16 | 9.37 | 9.37 | 2.29% | 15,239,000 |
| Dec 5, 2025 | 9.05 | 9.17 | 8.97 | 9.16 | 9.16 | 0.88% | 8,870,400 |
| Dec 4, 2025 | 9.17 | 9.24 | 9.04 | 9.08 | 9.08 | -0.98% | 7,416,781 |
| Dec 3, 2025 | 9.21 | 9.23 | 9.13 | 9.17 | 9.17 | -0.22% | 7,060,183 |
| Dec 2, 2025 | 9.33 | 9.34 | 9.18 | 9.19 | 9.19 | -1.50% | 8,234,174 |
| Dec 1, 2025 | 9.27 | 9.36 | 9.27 | 9.33 | 9.33 | - | 8,393,702 |
| Nov 28, 2025 | 9.18 | 9.34 | 9.15 | 9.33 | 9.33 | 1.63% | 11,104,800 |
| Nov 27, 2025 | 9.14 | 9.24 | 9.12 | 9.18 | 9.18 | 0.11% | 6,751,986 |
| Nov 26, 2025 | 9.24 | 9.27 | 9.16 | 9.17 | 9.17 | -0.65% | 8,107,140 |
| Nov 25, 2025 | 9.21 | 9.29 | 9.15 | 9.23 | 9.23 | 0.65% | 9,350,300 |
| Nov 24, 2025 | 9.14 | 9.26 | 9.12 | 9.17 | 9.17 | 0.44% | 9,693,900 |
| Nov 21, 2025 | 9.50 | 9.57 | 9.11 | 9.13 | 9.13 | -4.30% | 18,474,800 |
| Nov 20, 2025 | 9.66 | 9.71 | 9.53 | 9.54 | 9.54 | -1.34% | 10,130,400 |