Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 5.78
+0.22 (3.96%)
May 22, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.69 | 5.71 | 5.61 | 5.70 | 5.70 | -0.18% | 59,251,390 |
| Apr 17, 2026 | 5.85 | 5.88 | 5.69 | 5.71 | 5.71 | -2.39% | 81,108,780 |
| Apr 16, 2026 | 5.62 | 5.88 | 5.61 | 5.85 | 5.85 | 3.91% | 113,254,200 |
| Apr 15, 2026 | 5.68 | 5.70 | 5.58 | 5.63 | 5.63 | -0.88% | 59,180,020 |
| Apr 14, 2026 | 5.70 | 5.77 | 5.61 | 5.68 | 5.68 | 1.25% | 74,334,730 |
| Apr 13, 2026 | 5.49 | 5.66 | 5.46 | 5.61 | 5.61 | 0.72% | 65,105,360 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.56 | 5.57 | 5.57 | -0.71% | 68,095,410 |
| Apr 9, 2026 | 5.69 | 5.71 | 5.58 | 5.61 | 5.61 | -1.92% | 75,368,660 |
| Apr 8, 2026 | 5.55 | 5.74 | 5.52 | 5.72 | 5.72 | 6.52% | 118,095,400 |
| Apr 7, 2026 | 5.33 | 5.45 | 5.29 | 5.37 | 5.37 | 0.19% | 64,098,090 |
| Apr 3, 2026 | 5.58 | 5.63 | 5.32 | 5.36 | 5.36 | -3.42% | 100,040,600 |
| Apr 2, 2026 | 5.81 | 5.87 | 5.51 | 5.55 | 5.55 | -5.45% | 156,718,200 |
| Apr 1, 2026 | 5.65 | 6.08 | 5.65 | 5.87 | 5.87 | 6.15% | 220,780,500 |
| Mar 31, 2026 | 5.73 | 5.75 | 5.52 | 5.53 | 5.53 | -2.98% | 81,301,850 |
| Mar 30, 2026 | 5.61 | 5.74 | 5.43 | 5.70 | 5.70 | - | 96,545,620 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | -0.18% | 94,300,270 |
| Mar 26, 2026 | 6.07 | 6.10 | 5.68 | 5.71 | 5.71 | -5.78% | 114,912,900 |
| Mar 25, 2026 | 5.93 | 6.19 | 5.90 | 6.06 | 6.06 | 3.24% | 166,797,000 |
| Mar 24, 2026 | 5.72 | 5.92 | 5.54 | 5.87 | 5.87 | 5.39% | 193,146,000 |
| Mar 23, 2026 | 5.71 | 6.09 | 5.50 | 5.57 | 5.57 | -5.91% | 178,740,500 |
| Mar 20, 2026 | 6.44 | 6.54 | 5.92 | 5.92 | 5.92 | -8.78% | 215,722,700 |
| 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% | 272,949,400 |
| 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% | 448,087,300 |
| 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 |