Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 7.51
-0.03 (-0.40%)
Jan 22, 2026, 3:04 PM CST
Ningbo Cixing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.51 | 7.61 | 7.48 | 7.51 | 7.51 | -0.40% | 14,929,800 |
| Jan 21, 2026 | 7.42 | 7.56 | 7.40 | 7.54 | 7.54 | 0.94% | 14,385,400 |
| Jan 20, 2026 | 7.55 | 7.58 | 7.43 | 7.47 | 7.47 | -1.06% | 14,280,450 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -1.05% | 15,489,479 |
| Jan 16, 2026 | 7.66 | 7.74 | 7.58 | 7.63 | 7.63 | 0.66% | 28,477,600 |
| Jan 15, 2026 | 7.70 | 7.76 | 7.53 | 7.58 | 7.58 | -3.07% | 38,686,098 |
| Jan 14, 2026 | 7.30 | 7.99 | 7.30 | 7.82 | 7.82 | 6.68% | 67,442,742 |
| Jan 13, 2026 | 7.46 | 7.48 | 7.31 | 7.33 | 7.33 | -1.61% | 17,473,900 |
| Jan 12, 2026 | 7.31 | 7.47 | 7.28 | 7.45 | 7.45 | 2.19% | 23,195,660 |
| Jan 9, 2026 | 7.26 | 7.31 | 7.22 | 7.29 | 7.29 | 0.14% | 14,370,200 |
| Jan 8, 2026 | 7.14 | 7.29 | 7.12 | 7.28 | 7.28 | 1.96% | 15,714,700 |
| Jan 7, 2026 | 7.18 | 7.22 | 7.12 | 7.14 | 7.14 | -0.97% | 10,558,400 |
| Jan 6, 2026 | 7.13 | 7.21 | 7.11 | 7.21 | 7.21 | 1.12% | 11,456,000 |
| Jan 5, 2026 | 7.07 | 7.14 | 7.05 | 7.13 | 7.13 | 0.85% | 8,364,500 |
| Dec 31, 2025 | 7.10 | 7.11 | 7.02 | 7.07 | 7.07 | -0.28% | 8,222,701 |
| Dec 30, 2025 | 7.05 | 7.13 | 7.04 | 7.09 | 7.09 | -0.14% | 7,925,500 |
| Dec 29, 2025 | 7.20 | 7.22 | 7.04 | 7.10 | 7.10 | -1.80% | 15,516,030 |
| Dec 26, 2025 | 7.30 | 7.38 | 7.19 | 7.23 | 7.23 | -0.82% | 14,981,530 |
| Dec 25, 2025 | 7.04 | 7.33 | 7.02 | 7.29 | 7.29 | 3.55% | 16,922,600 |
| Dec 24, 2025 | 6.98 | 7.07 | 6.98 | 7.04 | 7.04 | 0.72% | 5,539,917 |
| Dec 23, 2025 | 7.16 | 7.16 | 6.98 | 6.99 | 6.99 | -2.51% | 11,396,700 |
| Dec 22, 2025 | 7.20 | 7.35 | 7.17 | 7.17 | 7.17 | 0.28% | 12,665,300 |
| Dec 19, 2025 | 7.03 | 7.17 | 7.00 | 7.15 | 7.15 | 2.00% | 9,872,900 |
| Dec 18, 2025 | 6.98 | 7.06 | 6.94 | 7.01 | 7.01 | 0.29% | 7,834,494 |
| Dec 17, 2025 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 0.58% | 8,335,600 |
| Dec 16, 2025 | 7.10 | 7.12 | 6.94 | 6.95 | 6.95 | -2.52% | 11,120,000 |
| Dec 15, 2025 | 7.18 | 7.27 | 7.12 | 7.13 | 7.13 | -1.11% | 8,291,200 |
| Dec 12, 2025 | 7.13 | 7.37 | 7.13 | 7.21 | 7.21 | 0.42% | 11,595,200 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.11 | 7.18 | 7.18 | -0.28% | 12,990,190 |
| Dec 10, 2025 | 7.25 | 7.29 | 7.16 | 7.20 | 7.20 | -0.55% | 10,191,900 |
| Dec 9, 2025 | 7.37 | 7.39 | 7.24 | 7.24 | 7.24 | -2.16% | 11,561,200 |
| Dec 8, 2025 | 7.46 | 7.51 | 7.38 | 7.40 | 7.40 | -0.27% | 11,523,200 |
| Dec 5, 2025 | 7.46 | 7.46 | 7.32 | 7.42 | 7.42 | -0.54% | 12,638,500 |
| Dec 4, 2025 | 7.33 | 7.60 | 7.23 | 7.46 | 7.46 | 1.63% | 22,968,040 |
| Dec 3, 2025 | 7.53 | 7.54 | 7.31 | 7.34 | 7.34 | -2.26% | 17,870,240 |
| Dec 2, 2025 | 7.63 | 7.64 | 7.49 | 7.51 | 7.51 | -1.44% | 17,006,600 |
| Dec 1, 2025 | 7.57 | 7.66 | 7.48 | 7.62 | 7.62 | 0.26% | 18,353,700 |
| Nov 28, 2025 | 7.65 | 7.76 | 7.53 | 7.60 | 7.60 | -1.04% | 26,659,600 |
| Nov 27, 2025 | 7.80 | 7.94 | 7.67 | 7.68 | 7.68 | -2.04% | 26,030,600 |
| Nov 26, 2025 | 7.97 | 8.05 | 7.75 | 7.84 | 7.84 | -2.85% | 37,898,710 |
| Nov 25, 2025 | 7.75 | 8.08 | 7.68 | 8.07 | 8.07 | 2.41% | 65,958,310 |
| Nov 24, 2025 | 7.68 | 7.96 | 7.67 | 7.88 | 7.88 | 1.29% | 37,563,320 |
| Nov 21, 2025 | 7.65 | 7.96 | 7.55 | 7.78 | 7.78 | 0.91% | 44,233,550 |
| Nov 20, 2025 | 7.70 | 7.85 | 7.51 | 7.71 | 7.71 | -0.52% | 36,248,300 |
| Nov 19, 2025 | 7.53 | 7.83 | 7.53 | 7.75 | 7.75 | 2.38% | 32,096,490 |
| Nov 18, 2025 | 7.60 | 7.67 | 7.48 | 7.57 | 7.57 | -0.79% | 14,028,100 |
| Nov 17, 2025 | 7.53 | 7.69 | 7.45 | 7.63 | 7.63 | 0.93% | 14,939,800 |
| Nov 14, 2025 | 7.61 | 7.76 | 7.55 | 7.56 | 7.56 | -1.56% | 16,879,870 |
| Nov 13, 2025 | 7.59 | 7.72 | 7.56 | 7.68 | 7.68 | 0.66% | 21,939,190 |
| Nov 12, 2025 | 7.70 | 7.72 | 7.45 | 7.63 | 7.63 | -0.13% | 25,670,190 |