Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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