Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.57	28.63	28.33	28.37	28.37	-0.56%	19,557,140
Nov 27, 2025	28.67	28.68	28.16	28.53	28.53	-0.17%	21,393,190
Nov 26, 2025	28.71	28.94	28.58	28.58	28.58	-0.73%	18,610,100
Nov 25, 2025	28.47	28.85	28.40	28.79	28.79	0.45%	25,589,309
Nov 24, 2025	28.80	28.97	28.40	28.66	28.66	-0.49%	26,000,560
Nov 21, 2025	28.91	29.26	28.68	28.80	28.80	-0.69%	27,950,630
Nov 20, 2025	29.00	29.45	28.91	29.00	29.00	0.17%	21,750,550
Nov 19, 2025	28.72	29.09	28.72	28.95	28.95	0.87%	18,926,760
Nov 18, 2025	28.70	29.05	28.63	28.70	28.70	-0.35%	18,960,250
Nov 17, 2025	29.50	29.79	28.64	28.80	28.80	-2.77%	34,645,940
Nov 14, 2025	29.75	30.22	29.60	29.62	29.62	-0.57%	25,932,640
Nov 13, 2025	29.36	29.80	29.17	29.79	29.79	1.57%	26,816,340
Nov 12, 2025	29.55	29.69	29.19	29.33	29.33	-0.24%	22,135,920
Nov 11, 2025	29.29	29.60	29.22	29.40	29.40	0.07%	21,451,350
Nov 10, 2025	29.30	29.64	29.09	29.38	29.38	0.24%	20,986,300
Nov 7, 2025	29.28	29.58	29.13	29.31	29.31	0.51%	29,727,470
Nov 6, 2025	29.17	29.48	28.90	29.16	29.16	0.24%	34,353,170
Nov 5, 2025	28.90	29.34	28.60	29.09	29.09	0.83%	30,681,980
Nov 4, 2025	28.70	29.12	28.60	28.85	28.85	0.38%	30,956,140
Nov 3, 2025	28.23	28.83	28.13	28.74	28.74	1.41%	36,627,550
Oct 31, 2025	27.97	28.40	27.75	28.34	28.34	2.24%	50,644,120
Oct 30, 2025	27.61	28.29	27.61	27.72	27.72	0.43%	53,636,780
Oct 29, 2025	27.68	27.96	27.45	27.60	27.60	-0.54%	30,080,400
Oct 28, 2025	27.85	28.00	27.53	27.75	27.75	-0.04%	28,612,370
Oct 27, 2025	27.72	27.85	27.42	27.76	27.76	-	29,685,760
Oct 24, 2025	27.85	28.05	27.68	27.76	27.76	-0.68%	23,984,470
Oct 23, 2025	27.48	28.07	27.46	27.95	27.95	1.71%	41,241,300
Oct 22, 2025	27.45	27.84	27.20	27.48	27.48	0.04%	24,323,290
Oct 21, 2025	27.37	27.72	27.33	27.47	27.47	0.22%	35,429,870
Oct 20, 2025	27.39	27.46	26.99	27.41	27.41	-0.15%	28,446,720
Oct 17, 2025	27.28	27.85	27.25	27.45	27.45	0.18%	45,332,340
Oct 16, 2025	27.18	27.52	27.04	27.40	27.40	0.85%	38,619,980
Oct 15, 2025	26.99	27.25	26.85	27.17	27.17	0.26%	34,862,050
Oct 14, 2025	26.51	27.27	26.37	27.10	27.10	1.96%	61,142,900
Oct 13, 2025	26.18	26.73	26.05	26.58	26.58	0.72%	44,577,750
Oct 10, 2025	26.15	26.56	26.11	26.39	26.39	0.80%	40,855,070
Oct 9, 2025	26.30	26.33	26.02	26.18	26.18	-0.95%	39,181,130
Sep 30, 2025	26.66	26.77	26.29	26.43	26.43	-1.05%	29,832,030
Sep 29, 2025	26.27	26.98	26.13	26.71	26.71	1.29%	50,135,010
Sep 26, 2025	26.34	26.41	25.91	26.37	26.37	-	48,622,780
Sep 25, 2025	26.51	26.62	26.26	26.37	26.37	-0.68%	29,425,200
Sep 24, 2025	26.40	26.74	26.35	26.55	26.55	0.23%	27,471,890
Sep 23, 2025	26.35	26.90	26.19	26.49	26.49	0.53%	50,471,990
Sep 22, 2025	26.63	26.64	26.22	26.35	26.35	-1.50%	38,577,490
Sep 19, 2025	26.62	26.83	26.31	26.75	26.75	-0.11%	41,834,850
Sep 18, 2025	27.06	27.29	26.59	26.78	26.78	-0.92%	48,267,980
Sep 17, 2025	27.32	27.42	27.00	27.03	27.03	-1.03%	37,128,940
Sep 16, 2025	27.84	27.88	27.25	27.31	27.31	-1.90%	46,775,070
Sep 15, 2025	27.97	28.14	27.72	27.84	27.84	-1.24%	39,875,120
Sep 12, 2025	28.58	28.70	28.10	28.19	28.19	-1.78%	42,875,490