Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 4.130
+0.080 (1.98%)
Jul 3, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.05 | 4.20 | 4.05 | 4.13 | 4.13 | 1.98% | 36,617,290 |
| Jul 2, 2026 | 4.10 | 4.21 | 4.04 | 4.05 | 4.05 | -1.70% | 37,441,810 |
| Jul 1, 2026 | 4.02 | 4.18 | 3.98 | 4.12 | 4.12 | 2.74% | 42,821,580 |
| Jun 30, 2026 | 4.01 | 4.04 | 3.94 | 4.01 | 4.01 | -0.25% | 30,957,820 |
| Jun 29, 2026 | 4.03 | 4.06 | 3.93 | 4.02 | 4.02 | -0.99% | 32,964,346 |
| Jun 26, 2026 | 4.17 | 4.20 | 4.04 | 4.06 | 4.06 | -3.79% | 37,268,103 |
| Jun 25, 2026 | 4.29 | 4.32 | 4.18 | 4.22 | 4.22 | -2.09% | 32,418,740 |
| Jun 24, 2026 | 4.39 | 4.40 | 4.22 | 4.31 | 4.31 | -1.82% | 34,289,830 |
| Jun 23, 2026 | 4.46 | 4.54 | 4.37 | 4.39 | 4.39 | -2.23% | 38,084,102 |
| Jun 22, 2026 | 4.41 | 4.49 | 4.31 | 4.49 | 4.49 | 1.81% | 37,368,698 |
| Jun 18, 2026 | 4.46 | 4.48 | 4.38 | 4.41 | 4.41 | -1.78% | 27,221,801 |
| Jun 17, 2026 | 4.52 | 4.56 | 4.45 | 4.49 | 4.49 | -1.54% | 32,398,719 |
| Jun 16, 2026 | 4.52 | 4.56 | 4.45 | 4.56 | 4.56 | 0.44% | 31,505,251 |
| Jun 15, 2026 | 4.48 | 4.57 | 4.47 | 4.54 | 4.54 | 2.02% | 29,397,430 |
| Jun 12, 2026 | 4.44 | 4.52 | 4.38 | 4.45 | 4.45 | 1.37% | 33,814,240 |
| Jun 11, 2026 | 4.46 | 4.51 | 4.34 | 4.39 | 4.39 | -2.88% | 36,318,110 |
| Jun 10, 2026 | 4.51 | 4.59 | 4.47 | 4.52 | 4.52 | -0.88% | 28,969,800 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.49 | 4.56 | 4.56 | 0.88% | 29,627,150 |
| Jun 8, 2026 | 4.63 | 4.71 | 4.48 | 4.52 | 4.52 | -5.04% | 47,750,760 |
| Jun 5, 2026 | 4.79 | 4.84 | 4.71 | 4.76 | 4.76 | -0.63% | 33,346,990 |
| Jun 4, 2026 | 4.85 | 4.89 | 4.76 | 4.79 | 4.79 | -2.04% | 38,274,600 |
| Jun 3, 2026 | 4.87 | 4.93 | 4.83 | 4.89 | 4.89 | -0.41% | 35,900,600 |
| Jun 2, 2026 | 5.03 | 5.04 | 4.86 | 4.91 | 4.91 | -2.58% | 46,736,300 |
| Jun 1, 2026 | 4.96 | 5.07 | 4.91 | 5.04 | 5.04 | 0.80% | 36,287,890 |
| May 29, 2026 | 5.07 | 5.14 | 4.97 | 5.00 | 5.00 | -1.19% | 54,520,970 |
| May 28, 2026 | 5.01 | 5.10 | 4.95 | 5.06 | 5.06 | 1.20% | 49,749,480 |
| May 27, 2026 | 5.23 | 5.24 | 4.96 | 5.00 | 5.00 | -4.03% | 64,719,000 |
| May 26, 2026 | 5.45 | 5.46 | 5.14 | 5.21 | 5.21 | -5.62% | 78,882,770 |
| May 25, 2026 | 5.78 | 5.78 | 5.43 | 5.52 | 5.52 | -4.50% | 78,549,760 |
| May 22, 2026 | 5.63 | 5.82 | 5.55 | 5.78 | 5.78 | 3.96% | 65,264,070 |
| May 21, 2026 | 5.94 | 5.97 | 5.54 | 5.56 | 5.56 | -6.40% | 98,322,040 |
| May 20, 2026 | 6.14 | 6.26 | 5.94 | 5.94 | 5.94 | -4.19% | 88,688,610 |
| May 19, 2026 | 6.22 | 6.30 | 6.11 | 6.20 | 6.20 | -0.96% | 92,421,420 |
| May 18, 2026 | 6.10 | 6.45 | 6.03 | 6.26 | 6.26 | 3.47% | 116,793,600 |
| May 15, 2026 | 6.17 | 6.27 | 6.01 | 6.05 | 6.05 | -1.31% | 76,195,520 |
| May 14, 2026 | 6.41 | 6.50 | 6.12 | 6.13 | 6.13 | -2.08% | 108,254,100 |
| May 13, 2026 | 6.01 | 6.29 | 5.99 | 6.26 | 6.26 | 3.30% | 98,476,210 |
| May 12, 2026 | 6.12 | 6.14 | 6.00 | 6.06 | 6.06 | -1.78% | 86,829,210 |
| May 11, 2026 | 6.35 | 6.45 | 6.13 | 6.17 | 6.17 | -0.80% | 117,431,900 |
| May 8, 2026 | 6.20 | 6.35 | 6.18 | 6.22 | 6.22 | -0.96% | 112,836,700 |
| May 7, 2026 | 6.24 | 6.39 | 6.19 | 6.28 | 6.28 | 2.11% | 172,790,500 |
| May 6, 2026 | 5.97 | 6.19 | 5.93 | 6.15 | 6.15 | 4.41% | 187,294,200 |
| Apr 30, 2026 | 5.98 | 6.07 | 5.86 | 5.89 | 5.89 | -2.32% | 172,743,400 |
| Apr 29, 2026 | 5.99 | 6.12 | 5.90 | 6.03 | 6.03 | 0.84% | 291,986,100 |
| Apr 28, 2026 | 5.66 | 5.98 | 5.66 | 5.98 | 5.98 | 9.93% | 75,369,550 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.38 | 5.44 | 5.44 | -3.03% | 64,818,800 |
| Apr 24, 2026 | 5.66 | 5.72 | 5.52 | 5.61 | 5.61 | -1.92% | 82,449,220 |
| Apr 23, 2026 | 5.55 | 5.86 | 5.53 | 5.72 | 5.72 | 2.51% | 107,288,200 |
| Apr 22, 2026 | 5.43 | 5.60 | 5.31 | 5.58 | 5.58 | 2.01% | 92,655,000 |
| Apr 21, 2026 | 5.67 | 5.70 | 5.38 | 5.47 | 5.47 | -4.04% | 91,107,620 |