Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.28	29.58	29.13	29.31	29.31	0.51%	30,062,443
Nov 6, 2025	29.17	29.48	28.90	29.16	29.16	0.24%	34,621,478
Nov 5, 2025	28.90	29.34	28.60	29.09	29.09	0.83%	30,890,826
Nov 4, 2025	28.70	29.12	28.60	28.85	28.85	0.38%	30,956,143
Nov 3, 2025	28.23	28.83	28.13	28.74	28.74	1.41%	36,777,657
Oct 31, 2025	27.97	28.40	27.75	28.34	28.34	2.24%	51,193,325
Oct 30, 2025	27.61	28.29	27.61	27.72	27.72	0.43%	53,636,789
Oct 29, 2025	27.68	27.96	27.45	27.60	27.60	-0.54%	30,080,402
Oct 28, 2025	27.85	28.00	27.53	27.75	27.75	-0.04%	28,612,375
Oct 27, 2025	27.72	27.85	27.42	27.76	27.76	-	29,685,766
Oct 24, 2025	27.85	28.05	27.68	27.76	27.76	-0.68%	24,128,675
Oct 23, 2025	27.48	28.07	27.46	27.95	27.95	1.71%	41,744,309
Oct 22, 2025	27.45	27.84	27.20	27.48	27.48	0.04%	25,052,744
Oct 21, 2025	27.37	27.72	27.33	27.47	27.47	0.22%	35,429,873
Oct 20, 2025	27.39	27.46	26.99	27.41	27.41	-0.15%	28,446,725
Oct 17, 2025	27.28	27.85	27.25	27.45	27.45	0.18%	45,646,943
Oct 16, 2025	27.18	27.52	27.04	27.40	27.40	0.85%	38,619,982
Oct 15, 2025	26.99	27.25	26.85	27.17	27.17	0.26%	34,985,355
Oct 14, 2025	26.51	27.27	26.37	27.10	27.10	1.96%	61,142,909
Oct 13, 2025	26.18	26.73	26.05	26.58	26.58	0.72%	44,798,905
Oct 10, 2025	26.15	26.56	26.11	26.39	26.39	0.80%	41,117,696
Oct 9, 2025	26.30	26.33	26.02	26.18	26.18	-0.95%	39,605,435
Sep 30, 2025	26.66	26.77	26.29	26.43	26.43	-1.05%	30,682,831
Sep 29, 2025	26.27	26.98	26.13	26.71	26.71	1.29%	51,070,812
Sep 26, 2025	26.34	26.41	25.91	26.37	26.37	-	48,895,315
Sep 25, 2025	26.51	26.62	26.26	26.37	26.37	-0.68%	29,648,674
Sep 24, 2025	26.40	26.74	26.35	26.55	26.55	0.23%	27,684,897
Sep 23, 2025	26.35	26.90	26.19	26.49	26.49	0.53%	50,471,997
Sep 22, 2025	26.63	26.64	26.22	26.35	26.35	-1.50%	39,047,098
Sep 19, 2025	26.62	26.83	26.31	26.75	26.75	-0.11%	41,834,854
Sep 18, 2025	27.06	27.29	26.59	26.78	26.78	-0.92%	48,267,982
Sep 17, 2025	27.32	27.42	27.00	27.03	27.03	-1.03%	37,128,941
Sep 16, 2025	27.84	27.88	27.25	27.31	27.31	-1.90%	47,007,773
Sep 15, 2025	27.97	28.14	27.72	27.84	27.84	-1.24%	40,260,528
Sep 12, 2025	28.58	28.70	28.10	28.19	28.19	-1.78%	42,875,492
Sep 11, 2025	28.56	28.84	28.35	28.70	28.70	-0.10%	32,093,891
Sep 10, 2025	29.18	29.31	28.69	28.73	28.73	-1.98%	32,188,618
Sep 9, 2025	28.62	29.44	28.55	29.31	29.31	2.20%	38,380,373
Sep 8, 2025	28.70	29.10	28.53	28.68	28.68	-0.17%	38,228,736
Sep 5, 2025	28.18	28.79	27.95	28.73	28.73	1.74%	36,534,605
Sep 4, 2025	28.11	28.35	27.73	28.24	28.24	0.14%	32,954,310
Sep 3, 2025	28.84	28.93	28.10	28.20	28.20	-2.69%	30,051,661
Sep 2, 2025	28.30	29.02	28.30	28.98	28.98	1.61%	52,900,224
Sep 1, 2025	28.00	28.59	27.90	28.52	28.52	1.06%	49,343,871
Aug 29, 2025	28.31	28.66	27.97	28.22	28.22	-0.25%	41,936,353
Aug 28, 2025	27.99	28.29	27.82	28.29	28.29	1.11%	27,754,997
Aug 27, 2025	28.34	28.49	27.95	27.98	27.98	-1.27%	29,089,228
Aug 26, 2025	28.60	28.63	28.28	28.34	28.34	-0.84%	25,222,049
Aug 25, 2025	27.82	28.72	27.77	28.58	28.58	2.36%	55,855,690
Aug 22, 2025	28.12	28.13	27.66	27.92	27.92	-0.85%	41,383,099