Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China · Delayed Price · Currency is CNY 8.25
+0.01 (0.12%)
At close: Sep 30, 2026
Ningbo Ocean Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.26 | 8.30 | 8.22 | 8.25 | 8.25 | 0.12% | 5,033,400 |
| Sep 29, 2026 | 8.30 | 8.36 | 8.19 | 8.24 | 8.24 | -1.08% | 5,954,633 |
| Sep 28, 2026 | 8.47 | 8.48 | 8.28 | 8.33 | 8.33 | -1.07% | 5,895,300 |
| Sep 24, 2026 | 8.45 | 8.50 | 8.38 | 8.42 | 8.42 | -0.47% | 4,978,100 |
| Sep 23, 2026 | 8.56 | 8.56 | 8.42 | 8.46 | 8.46 | -1.04% | 7,307,000 |
| Sep 22, 2026 | 8.88 | 8.94 | 8.57 | 8.62 | 8.55 | -3.79% | 18,843,381 |
| Sep 21, 2026 | 8.80 | 9.00 | 8.58 | 8.96 | 8.89 | 4.92% | 25,906,118 |
| Sep 18, 2026 | 8.29 | 8.56 | 8.23 | 8.54 | 8.47 | 2.15% | 12,422,574 |
| Sep 17, 2026 | 8.17 | 8.39 | 8.08 | 8.36 | 8.29 | 2.58% | 11,729,000 |
| Sep 16, 2026 | 8.20 | 8.27 | 8.07 | 8.15 | 8.08 | -0.49% | 6,925,200 |
| Sep 15, 2026 | 8.33 | 8.37 | 8.16 | 8.19 | 8.12 | -2.62% | 12,832,821 |
| Sep 14, 2026 | 8.43 | 8.92 | 8.36 | 8.41 | 8.34 | -0.12% | 20,027,262 |
| Sep 11, 2026 | 8.56 | 8.76 | 8.38 | 8.42 | 8.35 | -1.52% | 11,205,500 |
| Sep 10, 2026 | 8.75 | 8.85 | 8.53 | 8.55 | 8.48 | -2.40% | 12,240,400 |
| Sep 9, 2026 | 8.45 | 8.81 | 8.40 | 8.76 | 8.69 | 3.67% | 21,175,061 |
| Sep 8, 2026 | 8.35 | 8.46 | 8.32 | 8.45 | 8.38 | 0.72% | 6,703,843 |
| Sep 7, 2026 | 8.43 | 8.44 | 8.33 | 8.39 | 8.32 | 0.48% | 5,871,400 |
| Sep 4, 2026 | 8.36 | 8.41 | 8.28 | 8.35 | 8.28 | -0.12% | 7,330,982 |
| Sep 3, 2026 | 8.24 | 8.45 | 8.23 | 8.36 | 8.29 | 1.33% | 9,590,500 |
| Sep 2, 2026 | 8.39 | 8.39 | 8.21 | 8.25 | 8.18 | -1.20% | 5,158,600 |
| Sep 1, 2026 | 8.32 | 8.38 | 8.26 | 8.35 | 8.28 | 0.60% | 5,361,600 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.21 | 8.30 | 8.23 | -1.07% | 7,156,000 |
| Aug 28, 2026 | 8.35 | 8.43 | 8.27 | 8.39 | 8.32 | 0.96% | 6,351,900 |
| Aug 27, 2026 | 8.28 | 8.38 | 8.23 | 8.31 | 8.24 | -0.12% | 5,731,500 |
| Aug 26, 2026 | 8.26 | 8.43 | 8.26 | 8.32 | 8.25 | -0.24% | 7,954,200 |
| Aug 25, 2026 | 8.41 | 8.45 | 8.27 | 8.34 | 8.27 | -1.30% | 7,695,200 |
| Aug 24, 2026 | 8.30 | 8.46 | 8.29 | 8.45 | 8.38 | 1.93% | 10,628,184 |
| Aug 21, 2026 | 8.20 | 8.30 | 8.14 | 8.29 | 8.22 | 1.10% | 7,760,400 |
| Aug 20, 2026 | 8.28 | 8.45 | 8.17 | 8.20 | 8.13 | -1.80% | 11,615,884 |
| Aug 19, 2026 | 8.36 | 8.50 | 8.26 | 8.35 | 8.28 | - | 16,293,419 |
| Aug 18, 2026 | 8.20 | 8.37 | 8.17 | 8.35 | 8.28 | 1.58% | 10,763,400 |
| Aug 17, 2026 | 8.00 | 8.28 | 7.97 | 8.22 | 8.15 | 3.79% | 12,206,900 |
| Aug 14, 2026 | 7.99 | 8.07 | 7.90 | 7.92 | 7.85 | -0.88% | 3,445,999 |
| Aug 13, 2026 | 8.07 | 8.13 | 7.98 | 7.99 | 7.92 | -0.62% | 4,598,700 |
| Aug 12, 2026 | 8.05 | 8.08 | 8.00 | 8.04 | 7.97 | 0.12% | 2,931,900 |
| Aug 11, 2026 | 8.15 | 8.18 | 8.02 | 8.03 | 7.96 | -1.59% | 4,382,600 |
| Aug 10, 2026 | 8.04 | 8.16 | 8.00 | 8.16 | 8.09 | 1.37% | 4,522,200 |
| Aug 7, 2026 | 8.10 | 8.12 | 7.98 | 8.05 | 7.98 | -0.74% | 4,227,100 |
| Aug 6, 2026 | 8.19 | 8.21 | 8.06 | 8.11 | 8.04 | -1.34% | 5,144,000 |
| Aug 5, 2026 | 8.18 | 8.26 | 8.13 | 8.22 | 8.15 | 0.24% | 4,155,350 |
| Aug 4, 2026 | 8.37 | 8.37 | 8.20 | 8.20 | 8.13 | -2.15% | 6,047,400 |
| Aug 3, 2026 | 8.31 | 8.38 | 8.28 | 8.38 | 8.31 | 0.84% | 4,682,715 |
| Jul 31, 2026 | 8.27 | 8.32 | 8.23 | 8.31 | 8.24 | 0.36% | 5,005,700 |
| Jul 30, 2026 | 8.15 | 8.31 | 8.13 | 8.28 | 8.21 | 1.22% | 6,979,500 |
| Jul 29, 2026 | 8.09 | 8.18 | 8.06 | 8.18 | 8.11 | 1.36% | 5,290,365 |
| Jul 28, 2026 | 8.08 | 8.12 | 7.98 | 8.07 | 8.00 | -0.12% | 3,192,800 |
| Jul 27, 2026 | 8.03 | 8.13 | 7.96 | 8.08 | 8.01 | 0.87% | 4,558,100 |
| Jul 24, 2026 | 8.01 | 8.13 | 8.00 | 8.01 | 7.94 | -0.74% | 4,717,400 |
| Jul 23, 2026 | 7.96 | 8.09 | 7.94 | 8.07 | 8.00 | 0.87% | 3,853,800 |
| Jul 22, 2026 | 7.99 | 8.01 | 7.89 | 8.00 | 7.93 | 0.13% | 5,490,700 |