Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 4.350
-0.200 (-4.40%)
Aug 18, 2026, 10:54 AM CST
Ningbo Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.55 | 4.60 | 4.45 | 4.48 | - | -3.03% | 50,034,400 |
| 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 |
| 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 |