Ningbo Peacebird Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.00	14.00	13.35	13.43	13.43	-3.10%	4,905,020
Jun 1, 2026	12.69	13.86	12.48	13.86	13.86	10.00%	5,134,261
May 29, 2026	12.44	12.77	12.37	12.60	12.60	1.45%	1,813,044
May 28, 2026	12.82	12.82	12.31	12.42	12.42	-2.51%	1,683,000
May 27, 2026	13.02	13.03	12.61	12.74	12.74	-2.08%	1,714,325
May 26, 2026	13.20	13.20	12.94	13.01	13.01	-1.36%	1,623,698
May 25, 2026	13.35	13.52	13.15	13.19	13.19	-0.98%	1,704,000
May 22, 2026	13.46	13.60	13.23	13.32	13.32	-1.19%	1,854,300
May 21, 2026	13.65	13.83	13.45	13.48	13.48	-0.88%	1,628,236
May 20, 2026	13.91	13.91	13.54	13.60	13.60	-2.23%	1,181,002
May 19, 2026	13.84	13.94	13.69	13.91	13.91	1.68%	1,305,300
May 18, 2026	13.84	14.00	13.48	13.68	13.68	-1.58%	1,920,319
May 15, 2026	13.72	13.98	13.66	13.90	13.90	1.39%	2,297,402
May 14, 2026	13.82	13.90	13.70	13.71	13.71	-0.80%	1,481,700
May 13, 2026	13.86	13.95	13.75	13.82	13.82	-1.00%	1,485,702
May 12, 2026	14.32	14.32	13.89	13.96	13.96	-1.83%	1,648,165
May 11, 2026	14.14	14.31	13.94	14.22	14.22	0.42%	2,162,250
May 8, 2026	13.96	14.18	13.94	14.16	14.16	1.36%	1,265,800
May 7, 2026	14.08	14.10	13.89	13.97	13.97	-0.29%	1,884,400
May 6, 2026	14.26	14.38	13.94	14.01	14.01	-1.55%	2,693,600
Apr 30, 2026	14.34	14.50	14.20	14.23	14.23	-0.63%	2,086,194
Apr 29, 2026	14.21	14.41	14.18	14.32	14.32	-0.21%	2,301,400
Apr 28, 2026	14.38	14.49	14.20	14.35	14.35	-0.21%	2,131,300
Apr 27, 2026	14.31	14.43	14.06	14.38	14.38	0.35%	1,788,152
Apr 24, 2026	14.69	14.69	14.13	14.33	14.33	-1.17%	2,017,300
Apr 23, 2026	14.72	14.81	14.40	14.50	14.50	-1.49%	1,988,952
Apr 22, 2026	15.08	15.08	14.70	14.72	14.72	-2.45%	2,268,200
Apr 21, 2026	14.92	15.38	14.92	15.09	15.09	0.73%	3,068,194
Apr 20, 2026	14.75	15.11	14.66	14.98	14.98	1.77%	4,979,197
Apr 17, 2026	14.77	14.99	14.55	14.72	14.72	2.51%	3,783,929
Apr 16, 2026	14.14	14.38	14.12	14.36	14.36	0.84%	1,835,200
Apr 15, 2026	13.97	14.32	13.95	14.24	14.24	1.71%	2,009,400
Apr 14, 2026	14.09	14.18	13.87	14.00	14.00	-0.57%	1,372,580
Apr 13, 2026	14.06	14.13	13.90	14.08	14.08	0.21%	1,597,300
Apr 10, 2026	13.99	14.12	13.93	14.05	14.05	0.36%	1,111,301
Apr 9, 2026	14.26	14.26	13.93	14.00	14.00	-1.82%	1,714,800
Apr 8, 2026	14.10	14.30	14.04	14.26	14.26	2.30%	1,821,000
Apr 7, 2026	13.78	13.95	13.70	13.94	13.94	1.75%	1,130,800
Apr 3, 2026	14.00	14.14	13.66	13.70	13.70	-2.77%	1,322,200
Apr 2, 2026	14.14	14.25	14.02	14.09	14.09	-0.42%	1,402,400
Apr 1, 2026	13.97	14.18	13.87	14.15	14.15	2.31%	1,792,846
Mar 31, 2026	14.04	14.19	13.80	13.83	13.83	-1.57%	1,250,700
Mar 30, 2026	13.73	14.29	13.68	14.05	14.05	1.37%	1,940,300
Mar 27, 2026	13.46	13.87	13.45	13.86	13.86	1.54%	1,453,700
Mar 26, 2026	13.77	14.00	13.62	13.65	13.65	-0.51%	1,789,000
Mar 25, 2026	13.60	13.74	13.54	13.72	13.72	1.55%	1,696,500
Mar 24, 2026	13.39	13.51	13.19	13.51	13.51	2.58%	1,805,976
Mar 23, 2026	14.20	14.26	13.06	13.17	13.17	-7.71%	3,620,100
Mar 20, 2026	14.75	14.78	14.23	14.27	14.27	-3.06%	2,243,400
Mar 19, 2026	15.00	15.00	14.65	14.72	14.72	-2.26%	1,379,317