Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.90	34.12	33.53	33.65	-	-0.74%	13,093,980
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
Jul 22, 2026	31.08	31.55	30.82	31.55	31.55	0.57%	38,810,550
Jul 21, 2026	32.28	32.50	31.05	31.37	31.37	-3.18%	64,655,703
Jul 20, 2026	31.53	32.74	31.40	32.40	32.40	2.40%	54,822,820
Jul 17, 2026	31.20	31.92	31.19	31.64	31.64	1.15%	63,205,529
Jul 16, 2026	31.50	31.64	30.99	31.28	31.28	-0.95%	40,559,626
Jul 15, 2026	31.84	32.59	31.45	32.48	31.58	1.34%	38,311,970
Jul 14, 2026	32.07	32.18	31.43	32.05	31.16	-0.65%	40,585,276
Jul 13, 2026	30.67	32.37	30.50	32.26	31.37	5.08%	50,820,184
Jul 10, 2026	30.83	30.90	30.47	30.70	29.85	-0.16%	20,529,453
Jul 9, 2026	30.81	31.05	30.54	30.75	29.90	-0.61%	21,479,351
Jul 8, 2026	30.80	31.34	30.68	30.94	30.08	-0.06%	28,135,907
Jul 7, 2026	30.65	31.06	30.54	30.96	30.10	0.81%	24,476,954
Jul 6, 2026	30.19	30.86	30.09	30.71	29.86	1.39%	31,325,130
Jul 3, 2026	30.40	31.01	30.10	30.29	29.45	-0.36%	29,583,451
Jul 2, 2026	29.94	30.99	29.89	30.40	29.56	1.60%	54,187,365
Jul 1, 2026	29.85	30.22	29.29	29.92	29.09	0.77%	34,577,312
Jun 30, 2026	30.70	30.76	29.51	29.69	28.87	-3.48%	54,366,395
Jun 29, 2026	31.13	31.26	30.45	30.76	29.91	-1.19%	34,910,331
Jun 26, 2026	30.85	31.50	30.78	31.13	30.27	1.10%	33,159,722
Jun 25, 2026	30.69	31.56	30.66	30.79	29.94	-0.19%	35,069,164
Jun 24, 2026	31.02	31.15	30.60	30.85	30.00	-1.12%	37,908,211
Jun 23, 2026	30.83	31.54	30.76	31.20	30.34	1.27%	29,447,650
Jun 22, 2026	30.66	31.29	30.21	30.81	29.96	0.10%	38,908,746
Jun 18, 2026	31.50	31.59	30.73	30.78	29.93	-2.10%	41,605,290
Jun 17, 2026	31.59	31.74	31.11	31.44	30.57	-0.44%	21,543,370
Jun 16, 2026	32.12	32.29	31.50	31.58	30.70	-1.62%	23,001,410