Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China · Delayed Price · Currency is CNY 8.26
+0.08 (0.98%)
At close: May 28, 2026
Ningbo Ocean Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.22 | 8.30 | 8.08 | 8.26 | 8.26 | 0.98% | 5,848,949 |
| May 27, 2026 | 8.43 | 8.51 | 8.13 | 8.18 | 8.18 | -4.10% | 11,142,020 |
| May 26, 2026 | 8.67 | 8.74 | 8.40 | 8.53 | 8.53 | -2.63% | 11,162,560 |
| May 25, 2026 | 8.83 | 8.92 | 8.60 | 8.76 | 8.76 | 0.34% | 13,273,030 |
| May 22, 2026 | 8.87 | 8.89 | 8.68 | 8.73 | 8.73 | -1.80% | 15,712,850 |
| May 21, 2026 | 8.59 | 9.39 | 8.56 | 8.89 | 8.89 | 3.98% | 25,398,390 |
| May 20, 2026 | 8.57 | 8.60 | 8.49 | 8.55 | 8.55 | -0.58% | 4,442,050 |
| May 19, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 1.90% | 5,016,700 |
| May 18, 2026 | 8.59 | 8.62 | 8.40 | 8.44 | 8.44 | -1.75% | 7,209,014 |
| May 15, 2026 | 8.83 | 8.88 | 8.55 | 8.59 | 8.59 | -2.72% | 11,227,780 |
| May 14, 2026 | 8.82 | 8.92 | 8.73 | 8.83 | 8.83 | 0.23% | 10,582,610 |
| May 13, 2026 | 8.75 | 8.84 | 8.73 | 8.81 | 8.81 | 0.46% | 5,959,842 |
| May 12, 2026 | 8.93 | 8.93 | 8.75 | 8.77 | 8.77 | -1.24% | 7,701,881 |
| May 11, 2026 | 8.95 | 8.95 | 8.81 | 8.88 | 8.88 | -1.11% | 9,406,700 |
| May 8, 2026 | 8.79 | 9.04 | 8.78 | 8.98 | 8.98 | 1.70% | 12,911,280 |
| May 7, 2026 | 8.79 | 8.88 | 8.76 | 8.83 | 8.83 | 1.15% | 7,670,700 |
| May 6, 2026 | 8.70 | 8.74 | 8.66 | 8.73 | 8.73 | 0.81% | 5,852,881 |
| Apr 30, 2026 | 8.69 | 8.72 | 8.61 | 8.66 | 8.66 | -0.80% | 5,419,600 |
| Apr 29, 2026 | 8.65 | 8.74 | 8.60 | 8.73 | 8.73 | 0.69% | 5,357,749 |
| Apr 28, 2026 | 8.62 | 8.73 | 8.57 | 8.67 | 8.67 | -0.46% | 6,921,500 |
| Apr 27, 2026 | 8.72 | 8.76 | 8.66 | 8.71 | 8.71 | 0.69% | 4,586,000 |
| Apr 24, 2026 | 8.78 | 8.78 | 8.62 | 8.65 | 8.65 | -1.26% | 6,646,100 |
| Apr 23, 2026 | 8.83 | 8.88 | 8.74 | 8.76 | 8.76 | -1.02% | 6,704,596 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.81 | 8.85 | 8.85 | -1.45% | 9,152,700 |
| Apr 21, 2026 | 8.88 | 9.06 | 8.88 | 8.98 | 8.98 | 0.67% | 8,784,481 |
| Apr 20, 2026 | 8.90 | 8.93 | 8.82 | 8.92 | 8.92 | 0.34% | 8,226,949 |
| Apr 17, 2026 | 8.81 | 8.90 | 8.70 | 8.89 | 8.89 | 0.79% | 8,908,926 |
| Apr 16, 2026 | 8.81 | 8.82 | 8.75 | 8.82 | 8.82 | 0.80% | 7,026,808 |
| Apr 15, 2026 | 8.77 | 8.82 | 8.73 | 8.75 | 8.75 | -0.23% | 5,507,700 |
| Apr 14, 2026 | 8.80 | 8.81 | 8.69 | 8.77 | 8.77 | 0.11% | 7,429,050 |
| Apr 13, 2026 | 8.82 | 8.83 | 8.71 | 8.76 | 8.76 | -1.13% | 7,604,502 |
| Apr 10, 2026 | 8.91 | 8.95 | 8.85 | 8.86 | 8.86 | -0.56% | 8,301,100 |
| Apr 9, 2026 | 9.10 | 9.12 | 8.90 | 8.91 | 8.91 | -2.62% | 9,839,125 |
| Apr 8, 2026 | 9.08 | 9.16 | 9.00 | 9.15 | 9.15 | 2.58% | 11,002,700 |
| Apr 7, 2026 | 8.89 | 8.97 | 8.75 | 8.92 | 8.92 | 0.34% | 7,955,400 |
| Apr 3, 2026 | 9.18 | 9.24 | 8.86 | 8.89 | 8.89 | -2.52% | 9,520,700 |
| Apr 2, 2026 | 9.06 | 9.23 | 9.03 | 9.12 | 9.12 | 0.11% | 10,206,000 |
| Apr 1, 2026 | 9.06 | 9.23 | 9.06 | 9.11 | 9.11 | 1.79% | 9,564,830 |
| Mar 31, 2026 | 9.16 | 9.24 | 8.93 | 8.95 | 8.95 | -2.93% | 13,418,900 |
| Mar 30, 2026 | 9.08 | 9.23 | 9.06 | 9.22 | 9.22 | 0.55% | 9,448,667 |
| Mar 27, 2026 | 9.08 | 9.21 | 9.06 | 9.17 | 9.17 | 0.11% | 8,205,383 |
| Mar 26, 2026 | 9.30 | 9.32 | 9.15 | 9.16 | 9.16 | -0.11% | 9,299,856 |
| Mar 25, 2026 | 8.96 | 9.26 | 8.89 | 9.17 | 9.17 | 2.12% | 14,350,460 |
| Mar 24, 2026 | 8.71 | 8.99 | 8.61 | 8.98 | 8.98 | 4.54% | 15,654,580 |
| Mar 23, 2026 | 9.00 | 9.01 | 8.52 | 8.59 | 8.59 | -5.08% | 14,333,400 |
| Mar 20, 2026 | 9.13 | 9.22 | 9.04 | 9.05 | 9.05 | -0.98% | 9,641,940 |
| 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% | 11,088,760 |
| 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 |