Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 4.290
-0.040 (-0.92%)
Sep 7, 2026, 1:34 PM CST
Ningbo Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.16 | 4.27 | 4.15 | 4.25 | 4.25 | 1.43% | 28,465,615 |
| Aug 24, 2026 | 4.22 | 4.24 | 4.15 | 4.19 | 4.19 | -0.95% | 26,762,960 |
| Aug 21, 2026 | 4.21 | 4.25 | 4.15 | 4.23 | 4.23 | -0.70% | 27,616,317 |
| Aug 20, 2026 | 4.19 | 4.26 | 4.17 | 4.26 | 4.26 | 2.40% | 34,884,171 |
| Aug 19, 2026 | 4.28 | 4.31 | 4.15 | 4.16 | 4.16 | -4.37% | 48,906,987 |
| Aug 18, 2026 | 4.50 | 4.51 | 4.32 | 4.35 | 4.35 | -4.40% | 82,125,922 |
| Aug 17, 2026 | 4.55 | 4.60 | 4.45 | 4.55 | 4.55 | -1.52% | 80,463,603 |
| Aug 14, 2026 | 4.74 | 4.78 | 4.53 | 4.62 | 4.62 | -2.33% | 157,016,851 |
| Aug 13, 2026 | 4.46 | 4.92 | 4.46 | 4.73 | 4.73 | 5.82% | 193,118,578 |
| Aug 12, 2026 | 4.51 | 4.56 | 4.44 | 4.47 | 4.47 | -2.40% | 74,604,899 |
| Aug 11, 2026 | 4.36 | 4.61 | 4.30 | 4.58 | 4.58 | 4.81% | 104,398,513 |
| Aug 10, 2026 | 4.32 | 4.38 | 4.29 | 4.37 | 4.37 | 0.92% | 29,604,102 |
| Aug 7, 2026 | 4.39 | 4.40 | 4.27 | 4.33 | 4.33 | -1.81% | 33,196,040 |
| Aug 6, 2026 | 4.43 | 4.48 | 4.34 | 4.41 | 4.41 | -1.12% | 37,407,816 |
| Aug 5, 2026 | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | -0.67% | 39,484,673 |
| Aug 4, 2026 | 4.44 | 4.52 | 4.44 | 4.49 | 4.49 | 1.35% | 45,790,576 |
| Aug 3, 2026 | 4.45 | 4.49 | 4.41 | 4.43 | 4.43 | 1.14% | 41,810,488 |
| Jul 31, 2026 | 4.34 | 4.42 | 4.29 | 4.38 | 4.38 | 2.34% | 60,436,540 |
| Jul 30, 2026 | 4.35 | 4.40 | 4.27 | 4.28 | 4.28 | -2.06% | 46,166,330 |
| Jul 29, 2026 | 4.28 | 4.40 | 4.28 | 4.37 | 4.37 | 0.69% | 58,755,695 |
| Jul 28, 2026 | 4.41 | 4.49 | 4.31 | 4.34 | 4.34 | -1.59% | 83,621,360 |
| Jul 27, 2026 | 4.02 | 4.41 | 4.02 | 4.41 | 4.41 | 9.98% | 43,872,300 |
| Jul 24, 2026 | 4.15 | 4.20 | 4.01 | 4.01 | 4.01 | -4.30% | 45,052,200 |
| Jul 23, 2026 | 4.05 | 4.20 | 4.03 | 4.19 | 4.19 | 3.20% | 47,504,450 |
| Jul 22, 2026 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | 0.74% | 32,754,290 |
| Jul 21, 2026 | 4.03 | 4.03 | 3.90 | 4.03 | 4.03 | -0.25% | 42,744,030 |
| Jul 20, 2026 | 3.98 | 4.09 | 3.96 | 4.04 | 4.04 | 2.02% | 41,715,140 |
| Jul 17, 2026 | 4.04 | 4.11 | 3.90 | 3.96 | 3.96 | -2.46% | 37,530,512 |
| Jul 16, 2026 | 4.00 | 4.10 | 3.98 | 4.06 | 4.06 | 0.74% | 31,947,886 |
| Jul 15, 2026 | 3.94 | 4.07 | 3.94 | 4.03 | 4.03 | 1.51% | 32,032,500 |
| Jul 14, 2026 | 3.90 | 3.97 | 3.84 | 3.97 | 3.97 | 1.79% | 29,737,352 |
| Jul 13, 2026 | 4.04 | 4.10 | 3.88 | 3.90 | 3.90 | -3.94% | 40,741,190 |
| Jul 10, 2026 | 3.95 | 4.14 | 3.91 | 4.06 | 4.06 | 3.05% | 48,814,403 |
| Jul 9, 2026 | 4.03 | 4.05 | 3.89 | 3.99 | 3.94 | -1.24% | 35,907,546 |
| Jul 8, 2026 | 3.94 | 4.06 | 3.90 | 4.04 | 3.99 | 2.28% | 36,854,433 |
| Jul 7, 2026 | 4.07 | 4.07 | 3.92 | 3.95 | 3.90 | -3.19% | 32,162,454 |
| Jul 6, 2026 | 4.13 | 4.14 | 4.06 | 4.08 | 4.03 | -1.21% | 27,814,017 |
| Jul 3, 2026 | 4.05 | 4.20 | 4.05 | 4.13 | 4.08 | 1.98% | 36,617,293 |
| Jul 2, 2026 | 4.10 | 4.21 | 4.04 | 4.05 | 4.00 | -1.70% | 37,441,814 |
| Jul 1, 2026 | 4.02 | 4.18 | 3.98 | 4.12 | 4.07 | 2.74% | 42,821,583 |
| Jun 30, 2026 | 4.01 | 4.04 | 3.94 | 4.01 | 3.96 | -0.25% | 30,957,829 |
| Jun 29, 2026 | 4.03 | 4.06 | 3.93 | 4.02 | 3.97 | -0.99% | 32,964,346 |