Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	34.80	35.99	34.80	35.68	35.68	0.71%	28,690,804
Sep 30, 2026	34.80	35.66	34.60	35.43	35.43	1.78%	28,573,099
Sep 29, 2026	34.48	34.93	34.38	34.81	34.81	0.75%	19,241,520
Sep 28, 2026	34.97	35.24	34.50	34.55	34.55	-1.03%	22,591,722
Sep 24, 2026	34.66	35.14	34.65	34.91	34.91	0.55%	23,775,570
Sep 23, 2026	34.69	34.87	34.31	34.72	34.72	-	17,733,562
Sep 22, 2026	34.72	34.89	34.26	34.72	34.72	-0.49%	19,322,997
Sep 21, 2026	34.52	35.04	34.30	34.89	34.89	0.69%	24,018,230
Sep 18, 2026	34.30	34.95	34.20	34.65	34.65	0.17%	21,774,038
Sep 17, 2026	34.27	34.70	33.87	34.59	34.59	0.82%	34,306,102
Sep 16, 2026	35.16	35.46	34.07	34.31	34.31	-2.42%	37,009,713
Sep 15, 2026	35.73	35.76	35.09	35.16	35.16	-1.68%	26,738,134
Sep 14, 2026	35.49	35.89	35.36	35.76	35.76	0.73%	20,606,147
Sep 11, 2026	35.95	36.00	35.38	35.50	35.50	-1.03%	25,454,728
Sep 10, 2026	34.81	36.03	34.62	35.87	35.87	3.49%	44,983,591
Sep 9, 2026	34.64	34.91	34.36	34.66	34.66	-	17,426,968
Sep 8, 2026	34.12	34.78	34.00	34.66	34.66	1.55%	23,071,353
Sep 7, 2026	34.40	34.45	33.72	34.13	34.13	-1.07%	30,861,694
Sep 4, 2026	34.30	34.80	34.30	34.50	34.50	0.29%	23,921,742
Sep 3, 2026	34.10	35.00	34.08	34.40	34.40	0.29%	29,692,760
Sep 2, 2026	34.42	34.50	34.09	34.30	34.30	-	26,459,863
Sep 1, 2026	33.92	34.50	33.90	34.30	34.30	0.53%	31,826,156
Aug 31, 2026	33.88	34.30	33.80	34.12	34.12	0.77%	21,680,688
Aug 28, 2026	33.78	34.08	33.46	33.86	33.86	0.33%	23,194,814
Aug 27, 2026	34.03	34.15	33.60	33.75	33.75	-0.85%	27,061,728
Aug 26, 2026	33.56	34.24	33.45	34.04	34.04	1.43%	25,943,170
Aug 25, 2026	33.91	34.12	33.48	33.56	33.56	-1.00%	24,506,142
Aug 24, 2026	33.81	34.22	33.80	33.90	33.90	-0.47%	24,097,100
Aug 21, 2026	34.18	34.29	33.75	34.06	34.06	-0.35%	25,428,040
Aug 20, 2026	33.50	34.24	33.31	34.18	34.18	3.64%	56,403,750
Aug 19, 2026	32.48	33.20	32.48	32.98	32.98	1.60%	34,800,030
Aug 18, 2026	32.19	32.68	32.15	32.46	32.46	0.84%	29,424,410
Aug 17, 2026	32.29	32.40	32.00	32.19	32.19	-0.03%	17,587,800
Aug 14, 2026	32.20	32.53	32.01	32.20	32.20	-0.28%	18,063,196
Aug 13, 2026	31.81	32.37	31.75	32.29	32.29	0.78%	20,693,590
Aug 12, 2026	32.14	32.22	31.55	32.04	32.04	-0.31%	23,028,810
Aug 11, 2026	31.97	32.50	31.97	32.14	32.14	0.44%	20,617,010
Aug 10, 2026	31.43	32.30	31.36	32.00	32.00	1.65%	31,559,137
Aug 7, 2026	31.66	31.73	31.20	31.48	31.48	-0.82%	29,668,418
Aug 6, 2026	31.54	31.92	31.32	31.74	31.74	0.28%	30,260,046
Aug 5, 2026	31.47	31.74	31.22	31.65	31.65	0.48%	29,763,064
Aug 4, 2026	32.15	32.20	31.47	31.50	31.50	-2.45%	30,608,319
Aug 3, 2026	31.85	32.50	31.73	32.29	32.29	1.29%	39,192,820
Jul 31, 2026	32.49	32.49	31.30	31.88	31.88	-3.10%	67,776,184
Jul 30, 2026	31.85	32.99	31.83	32.90	32.90	3.07%	36,010,680
Jul 29, 2026	31.88	32.28	31.80	31.92	31.92	0.31%	27,332,430
Jul 28, 2026	31.80	32.14	31.71	31.82	31.82	-0.22%	23,765,530
Jul 27, 2026	31.96	32.18	31.40	31.89	31.89	-0.37%	25,859,360
Jul 24, 2026	31.99	32.36	31.84	32.01	32.01	0.50%	36,315,791
Jul 23, 2026	31.31	32.05	31.04	31.85	31.85	0.95%	30,900,773