Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China · Delayed Price · Currency is CNY 8.29
+0.09 (1.10%)
At close: Aug 21, 2026
Ningbo Ocean Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.20 | 8.30 | 8.14 | 8.29 | 8.29 | 1.10% | 7,760,400 |
| Aug 20, 2026 | 8.28 | 8.45 | 8.17 | 8.20 | 8.20 | -1.80% | 11,615,880 |
| Aug 19, 2026 | 8.36 | 8.50 | 8.26 | 8.35 | 8.35 | - | 16,293,410 |
| Aug 18, 2026 | 8.20 | 8.37 | 8.17 | 8.35 | 8.35 | 1.58% | 10,763,400 |
| Aug 17, 2026 | 8.00 | 8.28 | 7.97 | 8.22 | 8.22 | 3.79% | 12,206,900 |
| Aug 14, 2026 | 7.99 | 8.07 | 7.90 | 7.92 | 7.92 | -0.88% | 3,445,999 |
| Aug 13, 2026 | 8.07 | 8.13 | 7.98 | 7.99 | 7.99 | -0.62% | 4,598,700 |
| Aug 12, 2026 | 8.05 | 8.08 | 8.00 | 8.04 | 8.04 | 0.12% | 2,931,900 |
| Aug 11, 2026 | 8.15 | 8.18 | 8.02 | 8.03 | 8.03 | -1.59% | 4,382,600 |
| Aug 10, 2026 | 8.04 | 8.16 | 8.00 | 8.16 | 8.16 | 1.37% | 4,522,200 |
| Aug 7, 2026 | 8.10 | 8.12 | 7.98 | 8.05 | 8.05 | -0.74% | 4,227,100 |
| Aug 6, 2026 | 8.19 | 8.21 | 8.06 | 8.11 | 8.11 | -1.34% | 5,144,000 |
| Aug 5, 2026 | 8.18 | 8.26 | 8.13 | 8.22 | 8.22 | 0.24% | 4,155,350 |
| Aug 4, 2026 | 8.37 | 8.37 | 8.20 | 8.20 | 8.20 | -2.15% | 6,047,400 |
| Aug 3, 2026 | 8.31 | 8.38 | 8.28 | 8.38 | 8.38 | 0.84% | 4,682,715 |
| Jul 31, 2026 | 8.27 | 8.32 | 8.23 | 8.31 | 8.31 | 0.36% | 5,005,700 |
| Jul 30, 2026 | 8.15 | 8.31 | 8.13 | 8.28 | 8.28 | 1.22% | 6,979,500 |
| Jul 29, 2026 | 8.09 | 8.18 | 8.06 | 8.18 | 8.18 | 1.36% | 5,290,365 |
| Jul 28, 2026 | 8.08 | 8.12 | 7.98 | 8.07 | 8.07 | -0.12% | 3,192,800 |
| Jul 27, 2026 | 8.03 | 8.13 | 7.96 | 8.08 | 8.08 | 0.87% | 4,558,100 |
| Jul 24, 2026 | 8.01 | 8.13 | 8.00 | 8.01 | 8.01 | -0.74% | 4,717,400 |
| Jul 23, 2026 | 7.96 | 8.09 | 7.94 | 8.07 | 8.07 | 0.88% | 3,853,800 |
| Jul 22, 2026 | 7.99 | 8.01 | 7.89 | 8.00 | 8.00 | 0.13% | 5,490,700 |
| Jul 21, 2026 | 8.10 | 8.17 | 7.96 | 7.99 | 7.99 | -1.48% | 8,291,600 |
| Jul 20, 2026 | 7.96 | 8.15 | 7.93 | 8.11 | 8.11 | 2.01% | 7,842,708 |
| Jul 17, 2026 | 8.03 | 8.11 | 7.90 | 7.95 | 7.95 | -0.50% | 6,879,301 |
| Jul 16, 2026 | 7.95 | 8.04 | 7.90 | 7.99 | 7.99 | - | 4,843,900 |
| Jul 15, 2026 | 7.80 | 8.00 | 7.78 | 7.99 | 7.99 | 1.27% | 5,660,400 |
| Jul 14, 2026 | 7.69 | 8.01 | 7.65 | 7.89 | 7.89 | 2.33% | 6,131,990 |
| Jul 13, 2026 | 7.70 | 7.75 | 7.63 | 7.71 | 7.71 | 0.13% | 3,887,087 |
| Jul 10, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.72% | 3,961,699 |
| Jul 9, 2026 | 7.71 | 7.71 | 7.54 | 7.57 | 7.57 | -1.17% | 3,884,900 |
| Jul 8, 2026 | 7.77 | 7.79 | 7.63 | 7.66 | 7.66 | -0.78% | 3,253,508 |
| Jul 7, 2026 | 7.98 | 7.98 | 7.71 | 7.72 | 7.72 | -2.65% | 4,006,600 |
| Jul 6, 2026 | 7.92 | 7.95 | 7.82 | 7.93 | 7.93 | 0.25% | 3,449,700 |
| Jul 3, 2026 | 7.93 | 7.95 | 7.86 | 7.91 | 7.91 | 0.76% | 3,444,119 |
| Jul 2, 2026 | 7.75 | 7.91 | 7.70 | 7.85 | 7.85 | 1.29% | 4,361,519 |
| Jul 1, 2026 | 7.62 | 7.79 | 7.59 | 7.75 | 7.75 | 1.71% | 4,733,719 |
| Jun 30, 2026 | 7.75 | 7.75 | 7.58 | 7.62 | 7.62 | -1.42% | 3,992,819 |
| Jun 29, 2026 | 7.57 | 7.82 | 7.32 | 7.73 | 7.73 | 1.44% | 8,230,800 |
| Jun 26, 2026 | 7.70 | 7.75 | 7.58 | 7.62 | 7.62 | -1.68% | 6,075,800 |
| Jun 25, 2026 | 8.07 | 8.07 | 7.75 | 7.75 | 7.75 | -5.49% | 12,202,900 |
| Jun 24, 2026 | 7.96 | 8.34 | 7.96 | 8.20 | 8.20 | 2.24% | 14,722,800 |
| Jun 23, 2026 | 8.03 | 8.14 | 8.00 | 8.02 | 8.02 | -0.25% | 8,341,435 |
| Jun 22, 2026 | 7.95 | 8.08 | 7.71 | 8.04 | 8.04 | -0.50% | 10,904,890 |
| Jun 18, 2026 | 7.99 | 8.16 | 7.91 | 8.08 | 8.08 | 1.00% | 10,854,700 |
| Jun 17, 2026 | 7.87 | 8.18 | 7.85 | 8.00 | 8.00 | 0.88% | 15,838,020 |
| Jun 16, 2026 | 8.27 | 8.30 | 7.93 | 7.93 | 7.93 | -5.90% | 20,488,170 |
| Jun 15, 2026 | 8.15 | 8.49 | 8.14 | 8.49 | 8.43 | 9.97% | 27,747,930 |
| Jun 12, 2026 | 7.62 | 7.77 | 7.62 | 7.72 | 7.66 | 1.45% | 4,346,926 |