Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.64	31.82	31.22	31.70	31.70	-	19,390,830
Mar 5, 2026	31.97	32.05	31.51	31.70	31.70	-0.78%	19,191,003
Mar 4, 2026	32.00	32.19	31.61	31.95	31.95	-0.59%	24,860,920
Mar 3, 2026	32.36	32.47	31.90	32.14	32.14	-0.50%	29,274,320
Mar 2, 2026	31.26	32.58	31.10	32.30	32.30	3.23%	33,550,970
Feb 27, 2026	30.90	31.66	30.85	31.29	31.29	1.00%	28,987,890
Feb 26, 2026	31.04	31.29	30.80	30.98	30.98	0.06%	14,060,950
Feb 25, 2026	31.24	31.34	30.77	30.96	30.96	-0.74%	17,574,800
Feb 24, 2026	31.44	31.47	30.96	31.19	31.19	-0.03%	20,486,020
Feb 13, 2026	31.33	31.53	31.15	31.20	31.20	-0.54%	15,102,690
Feb 12, 2026	31.84	31.94	31.28	31.37	31.37	-1.82%	28,410,500
Feb 11, 2026	32.00	32.30	31.68	31.95	31.95	-1.08%	32,819,270
Feb 10, 2026	32.53	32.66	32.20	32.30	32.30	-0.95%	20,752,560
Feb 9, 2026	32.20	32.90	32.05	32.61	32.61	1.05%	30,751,350
Feb 6, 2026	32.54	32.92	32.13	32.27	32.27	-0.80%	33,006,500
Feb 5, 2026	31.71	32.80	31.69	32.53	32.53	2.62%	53,615,737
Feb 4, 2026	30.60	31.85	30.55	31.70	31.70	3.26%	36,535,672
Feb 3, 2026	30.52	31.02	30.34	30.70	30.70	0.56%	35,294,610
Feb 2, 2026	30.80	31.39	30.46	30.53	30.53	-1.36%	44,331,250
Jan 30, 2026	31.13	31.33	30.64	30.95	30.95	-0.35%	40,049,490
Jan 29, 2026	30.16	31.19	29.97	31.06	31.06	3.53%	44,401,230
Jan 28, 2026	30.40	30.52	29.89	30.00	30.00	-1.80%	45,292,220
Jan 27, 2026	30.22	30.75	29.86	30.55	30.55	0.86%	50,722,970
Jan 26, 2026	28.98	30.78	28.84	30.29	30.29	4.52%	77,887,180
Jan 23, 2026	29.52	29.67	28.84	28.98	28.98	-1.76%	46,143,710
Jan 22, 2026	28.96	29.95	28.69	29.50	29.50	2.15%	50,660,530
Jan 21, 2026	28.77	29.08	28.45	28.88	28.88	1.16%	43,227,919
Jan 20, 2026	28.41	28.71	28.27	28.55	28.55	0.49%	35,950,500
Jan 19, 2026	29.11	29.11	28.26	28.41	28.41	-3.04%	43,120,844
Jan 16, 2026	28.80	29.59	28.80	29.30	29.30	1.70%	58,951,660
Jan 15, 2026	28.90	29.09	28.70	28.81	28.81	-0.31%	28,500,831
Jan 14, 2026	29.26	29.26	28.73	28.90	28.90	-1.23%	39,458,560
Jan 13, 2026	28.06	29.62	27.93	29.26	29.26	4.24%	65,538,870
Jan 12, 2026	28.12	28.20	27.90	28.07	28.07	-0.28%	34,029,730
Jan 9, 2026	28.68	28.78	28.01	28.15	28.15	-1.85%	42,229,520
Jan 8, 2026	29.12	29.14	28.61	28.68	28.68	-1.51%	29,447,450
Jan 7, 2026	28.88	29.43	28.70	29.12	29.12	0.83%	41,107,135
Jan 6, 2026	28.15	28.93	27.91	28.88	28.88	2.59%	53,748,647
Jan 5, 2026	28.18	28.29	27.97	28.15	28.15	0.21%	27,171,960
Dec 31, 2025	28.05	28.20	27.93	28.09	28.09	-0.32%	17,624,444
Dec 30, 2025	28.00	28.25	27.85	28.18	28.18	0.43%	18,224,731
Dec 29, 2025	27.99	28.09	27.72	28.06	28.06	0.21%	22,014,400
Dec 26, 2025	28.40	28.41	27.90	28.00	28.00	-1.10%	24,431,950
Dec 25, 2025	28.40	28.65	28.21	28.31	28.31	-0.21%	18,819,420
Dec 24, 2025	28.61	28.82	28.21	28.37	28.37	-0.84%	22,495,927
Dec 23, 2025	28.62	28.88	28.42	28.61	28.61	0.07%	19,120,720
Dec 22, 2025	28.68	28.75	28.33	28.59	28.59	-0.59%	16,293,890
Dec 19, 2025	28.59	29.05	28.53	28.76	28.76	-0.07%	19,809,140
Dec 18, 2025	28.02	28.91	28.02	28.78	28.78	2.71%	25,328,110
Dec 17, 2025	27.94	28.20	27.70	28.02	28.02	-0.81%	17,219,400