Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 4.010
-0.180 (-4.30%)
Jul 24, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.17 | 4.20 | 4.04 | 4.06 | 4.01 | -3.79% | 37,268,103 |
| Jun 25, 2026 | 4.29 | 4.32 | 4.18 | 4.22 | 4.17 | -2.09% | 32,418,740 |
| Jun 24, 2026 | 4.39 | 4.40 | 4.22 | 4.31 | 4.26 | -1.82% | 34,289,830 |
| Jun 23, 2026 | 4.46 | 4.54 | 4.37 | 4.39 | 4.33 | -2.23% | 38,084,102 |
| Jun 22, 2026 | 4.41 | 4.49 | 4.31 | 4.49 | 4.43 | 1.81% | 37,368,698 |
| Jun 18, 2026 | 4.46 | 4.48 | 4.38 | 4.41 | 4.35 | -1.78% | 27,221,800 |
| Jun 17, 2026 | 4.52 | 4.56 | 4.45 | 4.49 | 4.43 | -1.54% | 32,398,710 |
| Jun 16, 2026 | 4.52 | 4.56 | 4.45 | 4.56 | 4.50 | 0.44% | 31,505,250 |
| Jun 15, 2026 | 4.48 | 4.57 | 4.47 | 4.54 | 4.48 | 2.02% | 29,397,430 |
| Jun 12, 2026 | 4.44 | 4.52 | 4.38 | 4.45 | 4.39 | 1.37% | 33,814,240 |
| Jun 11, 2026 | 4.46 | 4.51 | 4.34 | 4.39 | 4.33 | -2.88% | 36,318,110 |
| Jun 10, 2026 | 4.51 | 4.59 | 4.47 | 4.52 | 4.46 | -0.88% | 28,969,800 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.49 | 4.56 | 4.50 | 0.88% | 29,627,159 |
| Jun 8, 2026 | 4.63 | 4.71 | 4.48 | 4.52 | 4.46 | -5.04% | 47,750,762 |
| Jun 5, 2026 | 4.79 | 4.84 | 4.71 | 4.76 | 4.70 | -0.63% | 33,346,990 |
| Jun 4, 2026 | 4.85 | 4.89 | 4.76 | 4.79 | 4.73 | -2.04% | 38,274,600 |
| Jun 3, 2026 | 4.87 | 4.93 | 4.83 | 4.89 | 4.83 | -0.41% | 35,900,600 |
| Jun 2, 2026 | 5.03 | 5.04 | 4.86 | 4.91 | 4.85 | -2.58% | 46,736,300 |
| Jun 1, 2026 | 4.96 | 5.07 | 4.91 | 5.04 | 4.98 | 0.80% | 36,287,890 |
| May 29, 2026 | 5.07 | 5.14 | 4.97 | 5.00 | 4.94 | -1.19% | 54,520,970 |
| May 28, 2026 | 5.01 | 5.10 | 4.95 | 5.06 | 5.00 | 1.20% | 49,749,480 |
| May 27, 2026 | 5.23 | 5.24 | 4.96 | 5.00 | 4.94 | -4.03% | 64,719,000 |
| May 26, 2026 | 5.45 | 5.46 | 5.14 | 5.21 | 5.14 | -5.62% | 78,882,770 |
| May 25, 2026 | 5.78 | 5.78 | 5.43 | 5.52 | 5.45 | -4.50% | 78,549,760 |
| May 22, 2026 | 5.63 | 5.82 | 5.55 | 5.78 | 5.71 | 3.96% | 65,264,070 |
| May 21, 2026 | 5.94 | 5.97 | 5.54 | 5.56 | 5.49 | -6.40% | 98,322,040 |
| May 20, 2026 | 6.14 | 6.26 | 5.94 | 5.94 | 5.87 | -4.19% | 88,688,610 |
| May 19, 2026 | 6.22 | 6.30 | 6.11 | 6.20 | 6.12 | -0.96% | 92,421,420 |
| May 18, 2026 | 6.10 | 6.45 | 6.03 | 6.26 | 6.18 | 3.47% | 116,793,600 |
| May 15, 2026 | 6.17 | 6.27 | 6.01 | 6.05 | 5.97 | -1.31% | 76,195,520 |