Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.83	30.90	30.47	30.70	30.70	-0.16%	20,531,853
Jul 9, 2026	30.81	31.05	30.54	30.75	30.75	-0.61%	21,479,451
Jul 8, 2026	30.80	31.34	30.68	30.94	30.94	-0.06%	28,135,907
Jul 7, 2026	30.65	31.06	30.54	30.96	30.96	0.81%	24,476,954
Jul 6, 2026	30.19	30.86	30.09	30.71	30.71	1.39%	31,325,130
Jul 3, 2026	30.40	31.01	30.10	30.29	30.29	-0.36%	29,583,451
Jul 2, 2026	29.94	30.99	29.89	30.40	30.40	1.60%	54,187,365
Jul 1, 2026	29.85	30.22	29.29	29.92	29.92	0.77%	34,577,312
Jun 30, 2026	30.70	30.76	29.51	29.69	29.69	-3.48%	54,366,395
Jun 29, 2026	31.13	31.26	30.45	30.76	30.76	-1.19%	34,910,331
Jun 26, 2026	30.85	31.50	30.78	31.13	31.13	1.10%	33,159,722
Jun 25, 2026	30.69	31.56	30.66	30.79	30.79	-0.19%	35,069,164
Jun 24, 2026	31.02	31.15	30.60	30.85	30.85	-1.12%	37,908,211
Jun 23, 2026	30.83	31.54	30.76	31.20	31.20	1.27%	29,447,650
Jun 22, 2026	30.66	31.29	30.21	30.81	30.81	0.10%	38,908,740
Jun 18, 2026	31.50	31.59	30.73	30.78	30.78	-2.10%	41,605,290
Jun 17, 2026	31.59	31.74	31.11	31.44	31.44	-0.44%	21,543,370
Jun 16, 2026	32.12	32.29	31.50	31.58	31.58	-1.62%	23,001,410
Jun 15, 2026	32.60	32.81	31.92	32.10	32.10	-1.83%	31,048,420
Jun 12, 2026	32.80	32.94	32.04	32.70	32.70	-0.46%	35,310,420
Jun 11, 2026	32.72	33.18	32.37	32.85	32.85	0.46%	39,367,970
Jun 10, 2026	32.29	32.99	32.07	32.70	32.70	1.27%	39,197,490
Jun 9, 2026	30.81	32.45	30.80	32.29	32.29	4.13%	43,361,093
Jun 8, 2026	30.47	31.22	30.35	31.01	31.01	1.47%	34,646,282
Jun 5, 2026	30.50	30.95	30.40	30.56	30.56	0.36%	16,545,700
Jun 4, 2026	31.23	31.33	30.31	30.45	30.45	-2.53%	31,732,270
Jun 3, 2026	31.56	31.56	30.64	31.24	31.24	-1.14%	33,658,580
Jun 2, 2026	31.48	31.75	31.09	31.60	31.60	0.60%	29,446,510
Jun 1, 2026	31.26	31.43	30.90	31.41	31.41	1.22%	30,997,500
May 29, 2026	30.50	31.66	30.34	31.03	31.03	1.60%	33,270,200
May 28, 2026	30.60	30.79	30.28	30.54	30.54	-0.46%	21,522,960
May 27, 2026	30.96	31.00	30.53	30.68	30.68	-0.81%	15,473,220
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