Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.45	31.45	30.70	30.93	-	-	45,600
May 26, 2026	30.92	31.08	30.70	30.93	30.93	0.03%	23,377,210
May 25, 2026	31.07	31.39	30.80	30.92	30.92	-0.55%	21,351,860
May 22, 2026	31.45	31.53	31.07	31.09	31.09	-1.40%	20,654,410
May 21, 2026	31.30	31.87	31.25	31.53	31.53	0.70%	23,214,930
May 20, 2026	31.50	31.50	31.06	31.31	31.31	-0.38%	16,975,880
May 19, 2026	31.08	31.81	31.02	31.43	31.43	1.13%	18,590,670
May 18, 2026	31.61	31.77	30.92	31.08	31.08	-2.39%	24,204,830
May 15, 2026	31.80	31.90	31.50	31.84	31.84	-0.25%	21,029,620
May 14, 2026	32.05	32.26	31.79	31.92	31.92	-0.41%	18,603,920
May 13, 2026	31.91	32.35	31.90	32.05	32.05	0.44%	21,283,630
May 12, 2026	32.68	32.74	31.81	31.91	31.91	-2.36%	25,499,030
May 11, 2026	31.85	32.70	31.85	32.68	32.68	1.97%	25,276,990
May 8, 2026	32.50	32.68	31.85	32.05	32.05	-1.26%	24,328,740
May 7, 2026	32.67	32.85	32.36	32.46	32.46	-0.95%	19,717,380
May 6, 2026	33.10	33.16	32.44	32.77	32.77	-1.30%	31,515,840
Apr 30, 2026	33.40	33.58	32.87	33.20	33.20	-1.04%	18,840,620
Apr 29, 2026	33.01	33.64	33.00	33.55	33.55	0.90%	27,858,180
Apr 28, 2026	32.84	33.51	32.60	33.25	33.25	1.25%	32,139,320
Apr 27, 2026	33.30	33.88	32.68	32.84	32.84	1.67%	65,187,970
Apr 24, 2026	32.07	32.32	31.77	32.30	32.30	0.87%	33,218,480
Apr 23, 2026	32.00	32.15	31.74	32.02	32.02	0.16%	20,524,110
Apr 22, 2026	32.38	32.68	31.76	31.97	31.97	-1.36%	22,281,230
Apr 21, 2026	32.40	32.89	32.17	32.41	32.41	-0.03%	31,466,430
Apr 20, 2026	31.13	32.49	31.00	32.42	32.42	4.11%	30,818,940
Apr 17, 2026	31.31	31.45	31.00	31.14	31.14	-0.51%	14,443,550
Apr 16, 2026	31.51	31.82	31.23	31.30	31.30	-0.70%	16,142,890
Apr 15, 2026	30.99	31.60	30.86	31.52	31.52	1.97%	24,776,800
Apr 14, 2026	30.49	31.05	30.49	30.91	30.91	1.31%	17,052,630
Apr 13, 2026	30.15	30.51	29.96	30.51	30.51	0.86%	16,775,500
Apr 10, 2026	30.31	30.37	30.11	30.25	30.25	0.50%	17,527,440
Apr 9, 2026	30.46	30.54	30.09	30.10	30.10	-1.63%	16,711,130
Apr 8, 2026	30.48	30.68	30.15	30.60	30.60	1.02%	17,623,630
Apr 7, 2026	30.01	30.35	29.95	30.29	30.29	0.80%	16,799,970
Apr 3, 2026	30.46	30.50	29.84	30.05	30.05	-1.31%	13,704,600
Apr 2, 2026	30.58	30.76	30.35	30.45	30.45	-0.59%	15,108,030
Apr 1, 2026	30.60	30.94	30.41	30.63	30.63	0.59%	14,502,880
Mar 31, 2026	30.10	30.98	30.06	30.45	30.45	1.10%	26,279,720
Mar 30, 2026	29.91	30.31	29.82	30.12	30.12	0.07%	13,887,520
Mar 27, 2026	30.31	30.63	30.05	30.10	30.10	-1.05%	13,668,310
Mar 26, 2026	30.34	30.70	30.30	30.42	30.42	0.23%	13,886,220
Mar 25, 2026	30.18	30.39	29.77	30.35	30.35	1.07%	12,005,080
Mar 24, 2026	29.68	30.22	29.53	30.03	30.03	1.83%	21,426,960
Mar 23, 2026	30.27	30.34	29.30	29.49	29.49	-3.56%	34,374,340
Mar 20, 2026	30.20	30.77	30.06	30.58	30.58	1.26%	25,128,790
Mar 19, 2026	30.28	30.59	30.11	30.20	30.20	-0.49%	22,994,090
Mar 18, 2026	30.91	30.95	29.82	30.35	30.35	-1.94%	38,971,710
Mar 17, 2026	31.12	31.59	30.93	30.95	30.95	-0.58%	18,215,420
Mar 16, 2026	31.03	31.45	30.89	31.13	31.13	-0.06%	19,190,410
Mar 13, 2026	31.31	31.50	30.83	31.15	31.15	-0.99%	21,371,580