Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.29	28.52	27.97	28.25	27.95	-	18,927,750
Dec 15, 2025	27.61	28.58	27.56	28.25	27.95	1.91%	28,636,730
Dec 12, 2025	27.80	27.85	27.55	27.72	27.43	-0.25%	21,541,150
Dec 11, 2025	27.89	28.10	27.71	27.79	27.49	-0.71%	19,406,520
Dec 10, 2025	28.10	28.25	27.68	27.99	27.69	-0.67%	29,201,150
Dec 9, 2025	28.20	28.32	28.03	28.18	27.88	-	16,723,180
Dec 8, 2025	28.23	28.46	28.05	28.18	27.88	-0.18%	23,548,350
Dec 5, 2025	28.45	28.56	28.03	28.23	27.93	-0.84%	21,480,970
Dec 4, 2025	28.50	28.56	28.27	28.47	28.17	0.14%	12,093,420
Dec 3, 2025	28.57	28.87	28.35	28.43	28.13	-0.73%	17,703,790
Dec 2, 2025	28.82	28.98	28.48	28.64	28.34	-0.69%	14,114,770
Dec 1, 2025	28.38	28.90	28.29	28.84	28.53	1.66%	22,292,440
Nov 28, 2025	28.57	28.63	28.33	28.37	28.07	-0.56%	19,557,140
Nov 27, 2025	28.67	28.68	28.16	28.53	28.23	-0.17%	21,393,190
Nov 26, 2025	28.71	28.94	28.58	28.58	28.28	-0.73%	18,610,100
Nov 25, 2025	28.47	28.85	28.40	28.79	28.48	0.45%	25,589,300
Nov 24, 2025	28.80	28.97	28.40	28.66	28.36	-0.49%	26,000,560
Nov 21, 2025	28.91	29.26	28.68	28.80	28.49	-0.69%	27,950,630
Nov 20, 2025	29.00	29.45	28.91	29.00	28.69	0.17%	21,750,550
Nov 19, 2025	28.72	29.09	28.72	28.95	28.64	0.87%	18,926,760
Nov 18, 2025	28.70	29.05	28.63	28.70	28.40	-0.35%	18,960,250
Nov 17, 2025	29.50	29.79	28.64	28.80	28.49	-2.77%	34,645,940
Nov 14, 2025	29.75	30.22	29.60	29.62	29.31	-0.57%	25,932,640
Nov 13, 2025	29.36	29.80	29.17	29.79	29.47	1.57%	26,816,340
Nov 12, 2025	29.55	29.69	29.19	29.33	29.02	-0.24%	22,135,920
Nov 11, 2025	29.29	29.60	29.22	29.40	29.09	0.07%	21,451,350
Nov 10, 2025	29.30	29.64	29.09	29.38	29.07	0.24%	20,986,300
Nov 7, 2025	29.28	29.58	29.13	29.31	29.00	0.51%	29,727,470
Nov 6, 2025	29.17	29.48	28.90	29.16	28.85	0.24%	34,353,170
Nov 5, 2025	28.90	29.34	28.60	29.09	28.78	0.83%	30,681,980
Nov 4, 2025	28.70	29.12	28.60	28.85	28.54	0.38%	30,956,140
Nov 3, 2025	28.23	28.83	28.13	28.74	28.43	1.41%	36,627,550
Oct 31, 2025	27.97	28.40	27.75	28.34	28.04	2.24%	50,644,120
Oct 30, 2025	27.61	28.29	27.61	27.72	27.43	0.43%	53,636,780
Oct 29, 2025	27.68	27.96	27.45	27.60	27.31	-0.54%	30,080,400
Oct 28, 2025	27.85	28.00	27.53	27.75	27.46	-0.04%	28,612,370
Oct 27, 2025	27.72	27.85	27.42	27.76	27.47	-	29,685,760
Oct 24, 2025	27.85	28.05	27.68	27.76	27.47	-0.68%	23,984,470
Oct 23, 2025	27.48	28.07	27.46	27.95	27.65	1.71%	41,241,300