Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,711,131
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%	13,704,601
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%	14,502,886
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%	13,668,319
Mar 26, 2026	30.34	30.70	30.30	30.42	30.42	0.23%	13,886,225
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%	21,426,967
Mar 23, 2026	30.27	30.34	29.30	29.49	29.49	-3.56%	34,374,342
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%	21,371,583
Mar 12, 2026	31.10	31.56	31.00	31.46	31.46	1.00%	15,918,330
Mar 11, 2026	31.53	31.58	30.84	31.15	31.15	-1.30%	20,205,909
Mar 10, 2026	31.41	31.70	31.04	31.56	31.56	0.45%	13,417,991
Mar 9, 2026	31.58	31.89	31.36	31.42	31.42	-0.88%	20,297,500
Mar 6, 2026	31.64	31.82	31.22	31.70	31.70	-	19,390,830
Mar 5, 2026	31.97	32.05	31.51	31.70	31.70	-0.78%	19,191,003
Mar 4, 2026	32.00	32.19	31.61	31.95	31.95	-0.59%	24,860,920
Mar 3, 2026	32.36	32.47	31.90	32.14	32.14	-0.50%	29,274,320
Mar 2, 2026	31.26	32.58	31.10	32.30	32.30	3.23%	33,550,970
Feb 27, 2026	30.90	31.66	30.85	31.29	31.29	1.00%	28,987,890
Feb 26, 2026	31.04	31.29	30.80	30.98	30.98	0.06%	14,060,950
Feb 25, 2026	31.24	31.34	30.77	30.96	30.96	-0.74%	17,574,800
Feb 24, 2026	31.44	31.47	30.96	31.19	31.19	-0.03%	20,486,020
Feb 13, 2026	31.33	31.53	31.15	31.20	31.20	-0.54%	15,102,690
Feb 12, 2026	31.84	31.94	31.28	31.37	31.37	-1.82%	28,410,500
Feb 11, 2026	32.00	32.30	31.68	31.95	31.95	-1.08%	32,819,270
Feb 10, 2026	32.53	32.66	32.20	32.30	32.30	-0.95%	20,752,560
Feb 9, 2026	32.20	32.90	32.05	32.61	32.61	1.05%	30,751,350
Feb 6, 2026	32.54	32.92	32.13	32.27	32.27	-0.80%	33,006,500
Feb 5, 2026	31.71	32.80	31.69	32.53	32.53	2.62%	53,615,737
Feb 4, 2026	30.60	31.85	30.55	31.70	31.70	3.26%	36,535,672
Feb 3, 2026	30.52	31.02	30.34	30.70	30.70	0.56%	35,294,610
Feb 2, 2026	30.80	31.39	30.46	30.53	30.53	-1.36%	44,331,250
Jan 30, 2026	31.13	31.33	30.64	30.95	30.95	-0.35%	40,049,490
Jan 29, 2026	30.16	31.19	29.97	31.06	31.06	3.53%	44,401,230
Jan 28, 2026	30.40	30.52	29.89	30.00	30.00	-1.80%	45,292,220
Jan 27, 2026	30.22	30.75	29.86	30.55	30.55	0.86%	50,722,970