Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.10	35.01	34.08	34.98	34.98	2.43%	46,804,365
Oct 28, 2026	33.83	34.35	33.63	34.15	34.15	0.44%	36,705,456
Oct 27, 2026	33.95	34.48	33.72	34.00	34.00	-	34,786,398
Oct 26, 2026	33.79	34.27	33.60	34.00	34.00	1.07%	36,928,482
Oct 23, 2026	34.10	34.52	33.45	33.64	33.64	-1.23%	47,550,433
Oct 22, 2026	34.65	34.75	33.83	34.06	34.06	-1.70%	44,324,676
Oct 21, 2026	34.71	35.27	34.52	34.65	34.65	-0.40%	24,409,449
Oct 20, 2026	35.61	35.90	34.61	34.79	34.79	-2.49%	34,148,758
Oct 19, 2026	34.85	35.86	34.68	35.68	35.68	2.76%	27,916,905
Oct 16, 2026	34.66	35.08	34.50	34.72	34.72	0.17%	19,035,700
Oct 15, 2026	35.00	35.37	34.27	34.66	34.66	-1.23%	37,721,761
Oct 14, 2026	35.51	35.90	35.09	35.09	35.09	-1.15%	26,659,376
Oct 13, 2026	35.91	36.11	35.50	35.50	35.50	-1.72%	32,297,210
Oct 12, 2026	35.48	36.49	35.24	36.12	36.12	2.50%	32,657,627
Oct 9, 2026	35.67	35.98	35.19	35.24	35.24	-1.23%	25,853,170
Oct 8, 2026	35.40	35.99	35.22	35.68	35.68	0.71%	26,814,289
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