Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 5.92
-0.57 (-8.78%)
Mar 20, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.44 | 6.54 | 5.99 | 6.06 | - | -6.63% | 127,849,486 |
| Mar 19, 2026 | 6.17 | 6.68 | 6.17 | 6.49 | 6.49 | 1.09% | 247,425,800 |
| Mar 18, 2026 | 6.20 | 6.54 | 6.06 | 6.42 | 6.42 | 5.07% | 272,949,408 |
| Mar 17, 2026 | 6.49 | 6.58 | 6.04 | 6.11 | 6.11 | -6.86% | 263,693,200 |
| Mar 16, 2026 | 6.36 | 6.81 | 6.18 | 6.56 | 6.56 | -3.39% | 296,004,800 |
| Mar 13, 2026 | 7.35 | 7.50 | 6.73 | 6.79 | 6.79 | -9.22% | 448,087,334 |
| Mar 12, 2026 | 7.30 | 8.00 | 6.98 | 7.48 | 7.48 | 2.47% | 533,332,900 |
| Mar 11, 2026 | 6.88 | 7.30 | 6.86 | 7.30 | 7.30 | 9.94% | 526,563,200 |
| Mar 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 9.93% | 23,596,880 |
| Mar 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 10.02% | 46,313,460 |
| Mar 6, 2026 | 4.97 | 5.49 | 4.96 | 5.49 | 5.49 | 10.02% | 114,076,500 |
| Mar 5, 2026 | 4.98 | 5.03 | 4.95 | 4.99 | 4.99 | 1.42% | 21,781,800 |
| Mar 4, 2026 | 4.90 | 4.99 | 4.87 | 4.92 | 4.92 | -1.01% | 25,173,800 |
| Mar 3, 2026 | 5.17 | 5.20 | 4.96 | 4.97 | 4.97 | -3.68% | 42,330,410 |
| Mar 2, 2026 | 5.30 | 5.31 | 5.14 | 5.16 | 5.16 | -4.44% | 55,497,902 |
| Feb 27, 2026 | 5.26 | 5.43 | 5.25 | 5.40 | 5.40 | 2.08% | 52,004,300 |
| Feb 26, 2026 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | 0.38% | 30,311,510 |
| Feb 25, 2026 | 5.25 | 5.33 | 5.25 | 5.27 | 5.27 | - | 26,770,111 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.21 | 5.27 | 5.27 | -0.75% | 36,454,930 |
| Feb 13, 2026 | 5.38 | 5.47 | 5.30 | 5.31 | 5.31 | -1.67% | 40,745,800 |
| Feb 12, 2026 | 5.44 | 5.55 | 5.38 | 5.40 | 5.40 | 1.31% | 61,334,280 |
| Feb 11, 2026 | 5.29 | 5.41 | 5.29 | 5.33 | 5.33 | 0.57% | 34,285,530 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.23 | 5.30 | 5.30 | 0.76% | 38,520,900 |
| Feb 9, 2026 | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | 1.35% | 26,407,550 |
| Feb 6, 2026 | 5.16 | 5.24 | 5.13 | 5.19 | 5.19 | -0.19% | 23,657,700 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 23,797,980 |
| Feb 4, 2026 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | -0.19% | 30,216,140 |
| Feb 3, 2026 | 5.22 | 5.30 | 5.20 | 5.29 | 5.29 | 2.12% | 31,661,900 |
| Feb 2, 2026 | 5.18 | 5.35 | 5.15 | 5.18 | 5.18 | -0.38% | 35,249,200 |
| Jan 30, 2026 | 5.21 | 5.35 | 5.17 | 5.20 | 5.20 | -0.57% | 31,372,180 |
| Jan 29, 2026 | 5.26 | 5.34 | 5.20 | 5.23 | 5.23 | -1.51% | 35,562,730 |
| Jan 28, 2026 | 5.33 | 5.42 | 5.28 | 5.31 | 5.31 | 1.92% | 63,869,490 |
| Jan 27, 2026 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | -1.51% | 30,870,140 |
| Jan 26, 2026 | 5.27 | 5.33 | 5.17 | 5.29 | 5.29 | 0.38% | 43,021,380 |
| Jan 23, 2026 | 5.22 | 5.28 | 5.19 | 5.27 | 5.27 | 0.96% | 28,660,150 |
| Jan 22, 2026 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 0.97% | 23,050,580 |
| Jan 21, 2026 | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | -0.39% | 17,980,000 |
| Jan 20, 2026 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | 0.39% | 18,478,690 |
| Jan 19, 2026 | 5.18 | 5.19 | 5.14 | 5.17 | 5.17 | - | 19,606,000 |
| Jan 16, 2026 | 5.26 | 5.29 | 5.16 | 5.17 | 5.17 | -1.71% | 28,375,590 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | -0.94% | 33,650,620 |
| Jan 14, 2026 | 5.28 | 5.43 | 5.25 | 5.31 | 5.31 | 0.95% | 56,910,080 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | -2.05% | 39,357,880 |
| Jan 12, 2026 | 5.27 | 5.46 | 5.18 | 5.37 | 5.37 | 1.90% | 66,194,330 |
| Jan 9, 2026 | 5.10 | 5.41 | 5.09 | 5.27 | 5.27 | 2.93% | 64,950,740 |
| Jan 8, 2026 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | 1.79% | 32,810,550 |
| Jan 7, 2026 | 5.03 | 5.09 | 5.02 | 5.03 | 5.03 | 0.20% | 24,827,610 |
| Jan 6, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 0.40% | 20,745,584 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 5.00 | 0.20% | 15,086,840 |
| Dec 31, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.40% | 11,009,570 |