Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 3.890
+0.020 (0.52%)
Nov 11, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | 0.52% | 13,743,595 |
| Nov 10, 2026 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | 0.26% | 9,928,321 |
| Nov 9, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.26% | 12,726,200 |
| Nov 6, 2026 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | -1.28% | 18,557,656 |
| Nov 5, 2026 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.29% | 22,634,926 |
| Nov 4, 2026 | 3.82 | 3.89 | 3.81 | 3.87 | 3.87 | 0.78% | 17,272,494 |
| Nov 3, 2026 | 3.84 | 3.89 | 3.81 | 3.84 | 3.84 | -0.26% | 18,601,400 |
| Nov 2, 2026 | 3.77 | 3.85 | 3.74 | 3.85 | 3.85 | 2.12% | 18,280,727 |
| Oct 30, 2026 | 3.77 | 3.85 | 3.73 | 3.77 | 3.77 | -0.79% | 19,439,629 |
| Oct 29, 2026 | 3.91 | 3.91 | 3.79 | 3.80 | 3.80 | -2.56% | 20,999,400 |
| Oct 28, 2026 | 3.93 | 3.93 | 3.87 | 3.90 | 3.90 | - | 17,511,000 |
| Oct 27, 2026 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | -2.74% | 19,523,000 |
| Oct 26, 2026 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | -1.47% | 18,403,450 |
| Oct 23, 2026 | 3.95 | 4.07 | 3.87 | 4.07 | 4.07 | 2.01% | 27,075,245 |
| Oct 22, 2026 | 4.10 | 4.14 | 3.99 | 3.99 | 3.99 | -2.92% | 17,918,683 |
| Oct 21, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | 0.98% | 16,300,232 |
| Oct 20, 2026 | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 13,530,100 |
| Oct 19, 2026 | 4.10 | 4.13 | 4.04 | 4.06 | 4.06 | -1.69% | 20,898,177 |
| Oct 16, 2026 | 4.12 | 4.20 | 4.10 | 4.13 | 4.13 | 0.98% | 18,968,642 |
| Oct 15, 2026 | 4.13 | 4.18 | 4.07 | 4.09 | 4.09 | -2.39% | 22,457,040 |
| Oct 14, 2026 | 4.25 | 4.28 | 4.19 | 4.19 | 4.19 | -2.10% | 16,840,390 |
| Oct 13, 2026 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | 0.71% | 22,311,147 |
| Oct 12, 2026 | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | 0.24% | 19,664,520 |
| Oct 9, 2026 | 4.18 | 4.25 | 4.11 | 4.24 | 4.24 | 1.44% | 26,926,772 |
| Oct 8, 2026 | 4.17 | 4.24 | 4.16 | 4.18 | 4.18 | -0.71% | 17,653,995 |
| Sep 30, 2026 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | 0.72% | 24,899,098 |
| Sep 29, 2026 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | 1.21% | 17,936,918 |
| Sep 28, 2026 | 4.22 | 4.23 | 4.10 | 4.13 | 4.13 | -1.43% | 19,214,802 |
| Sep 24, 2026 | 4.27 | 4.30 | 4.19 | 4.19 | 4.19 | -3.90% | 35,750,300 |
| Sep 23, 2026 | 4.23 | 4.43 | 4.19 | 4.36 | 4.36 | 2.35% | 59,014,627 |
| Sep 22, 2026 | 4.20 | 4.37 | 4.18 | 4.26 | 4.26 | 1.43% | 46,846,720 |
| Sep 21, 2026 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 1.45% | 19,669,600 |
| Sep 18, 2026 | 4.12 | 4.17 | 4.11 | 4.14 | 4.14 | 0.73% | 16,017,052 |
| Sep 17, 2026 | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | - | 13,082,700 |
| Sep 16, 2026 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | - | 14,243,898 |
| Sep 15, 2026 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -1.44% | 15,637,910 |
| Sep 14, 2026 | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | 0.24% | 17,596,640 |
| Sep 11, 2026 | 4.21 | 4.22 | 4.11 | 4.16 | 4.16 | -2.35% | 33,310,835 |
| Sep 10, 2026 | 4.28 | 4.29 | 4.24 | 4.26 | 4.26 | -0.93% | 22,611,530 |
| Sep 9, 2026 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | -0.69% | 22,098,606 |
| Sep 8, 2026 | 4.29 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 23,638,720 |
| Sep 7, 2026 | 4.33 | 4.35 | 4.28 | 4.30 | 4.30 | -0.69% | 21,259,400 |
| Sep 4, 2026 | 4.32 | 4.39 | 4.30 | 4.33 | 4.33 | -0.23% | 36,559,530 |
| Sep 3, 2026 | 4.29 | 4.41 | 4.29 | 4.34 | 4.34 | 1.17% | 48,271,088 |
| Sep 2, 2026 | 4.31 | 4.32 | 4.26 | 4.29 | 4.29 | -1.15% | 22,268,703 |
| Sep 1, 2026 | 4.29 | 4.35 | 4.28 | 4.34 | 4.34 | 0.70% | 32,258,540 |
| Aug 31, 2026 | 4.30 | 4.35 | 4.25 | 4.31 | 4.31 | 0.70% | 29,607,520 |
| Aug 28, 2026 | 4.26 | 4.31 | 4.25 | 4.28 | 4.28 | 0.23% | 27,589,513 |
| Aug 27, 2026 | 4.27 | 4.28 | 4.23 | 4.27 | 4.27 | -0.23% | 22,595,700 |
| Aug 26, 2026 | 4.25 | 4.30 | 4.22 | 4.28 | 4.28 | 0.71% | 23,142,920 |