Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 7.00
-0.01 (-0.14%)
Sep 30, 2025, 3:04 PM CST
Ningbo Cixing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.01 | 7.04 | 6.98 | 7.00 | 7.00 | -0.14% | 7,978,200 |
| Sep 29, 2025 | 6.94 | 7.04 | 6.85 | 7.01 | 7.01 | 0.72% | 9,951,159 |
| Sep 26, 2025 | 7.02 | 7.07 | 6.94 | 6.96 | 6.96 | -1.00% | 11,018,600 |
| Sep 25, 2025 | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | -1.40% | 11,154,700 |
| Sep 24, 2025 | 6.99 | 7.13 | 6.96 | 7.13 | 7.13 | 0.99% | 11,679,001 |
| Sep 23, 2025 | 7.22 | 7.24 | 6.89 | 7.06 | 7.06 | -2.49% | 18,956,200 |
| Sep 22, 2025 | 7.25 | 7.27 | 7.18 | 7.24 | 7.24 | -0.28% | 8,000,119 |
| Sep 19, 2025 | 7.35 | 7.38 | 7.22 | 7.26 | 7.26 | -1.36% | 14,718,700 |
| Sep 18, 2025 | 7.46 | 7.55 | 7.32 | 7.36 | 7.36 | -1.74% | 20,014,400 |
| Sep 17, 2025 | 7.44 | 7.58 | 7.41 | 7.49 | 7.49 | 0.54% | 16,976,400 |
| Sep 16, 2025 | 7.30 | 7.45 | 7.28 | 7.45 | 7.45 | 1.92% | 14,779,404 |
| Sep 15, 2025 | 7.37 | 7.38 | 7.29 | 7.31 | 7.31 | -1.08% | 11,176,300 |
| Sep 12, 2025 | 7.43 | 7.46 | 7.37 | 7.39 | 7.39 | -0.54% | 12,903,293 |
| Sep 11, 2025 | 7.37 | 7.44 | 7.27 | 7.43 | 7.43 | 0.81% | 13,908,700 |
| Sep 10, 2025 | 7.31 | 7.49 | 7.29 | 7.37 | 7.37 | 0.96% | 12,696,595 |
| Sep 9, 2025 | 7.47 | 7.47 | 7.25 | 7.30 | 7.30 | -2.28% | 15,058,400 |
| Sep 8, 2025 | 7.41 | 7.50 | 7.38 | 7.47 | 7.47 | 0.95% | 15,166,400 |
| Sep 5, 2025 | 7.31 | 7.40 | 7.23 | 7.40 | 7.40 | 1.93% | 14,031,446 |
| Sep 4, 2025 | 7.32 | 7.42 | 7.17 | 7.26 | 7.26 | -0.82% | 16,045,000 |
| Sep 3, 2025 | 7.52 | 7.61 | 7.29 | 7.32 | 7.32 | -2.92% | 15,687,001 |
| Sep 2, 2025 | 7.71 | 7.72 | 7.43 | 7.54 | 7.54 | -2.20% | 22,556,700 |
| Sep 1, 2025 | 7.60 | 7.76 | 7.56 | 7.71 | 7.71 | 1.31% | 18,871,997 |
| Aug 29, 2025 | 7.76 | 7.78 | 7.61 | 7.61 | 7.61 | -2.19% | 21,899,510 |
| Aug 28, 2025 | 7.83 | 7.92 | 7.45 | 7.78 | 7.78 | -1.14% | 46,921,748 |
| Aug 27, 2025 | 8.19 | 8.23 | 7.87 | 7.87 | 7.87 | -3.67% | 39,837,740 |
| Aug 26, 2025 | 8.10 | 8.24 | 8.06 | 8.17 | 8.17 | 0.49% | 29,759,004 |
| Aug 25, 2025 | 8.10 | 8.17 | 8.06 | 8.13 | 8.13 | 0.49% | 29,140,109 |
| Aug 22, 2025 | 8.03 | 8.09 | 8.00 | 8.09 | 8.09 | 0.75% | 22,328,701 |
| Aug 21, 2025 | 8.09 | 8.12 | 7.99 | 8.03 | 8.03 | -0.74% | 24,519,800 |
| Aug 20, 2025 | 8.03 | 8.09 | 7.96 | 8.09 | 8.09 | 0.62% | 23,058,090 |
| Aug 19, 2025 | 8.01 | 8.10 | 7.94 | 8.04 | 8.04 | 0.37% | 26,147,100 |
| Aug 18, 2025 | 7.93 | 8.07 | 7.93 | 8.01 | 8.01 | 0.88% | 26,347,859 |
| Aug 15, 2025 | 7.82 | 7.95 | 7.80 | 7.94 | 7.94 | 1.66% | 14,358,900 |
| Aug 14, 2025 | 7.96 | 8.00 | 7.78 | 7.81 | 7.81 | -2.25% | 20,844,500 |
| Aug 13, 2025 | 7.97 | 8.02 | 7.92 | 7.99 | 7.99 | 0.25% | 15,901,500 |
| Aug 12, 2025 | 8.07 | 8.08 | 7.91 | 7.97 | 7.97 | -1.12% | 17,710,100 |
| Aug 11, 2025 | 8.01 | 8.09 | 8.01 | 8.06 | 8.06 | 0.62% | 15,421,200 |
| Aug 8, 2025 | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | -1.35% | 17,735,900 |
| Aug 7, 2025 | 8.19 | 8.27 | 8.11 | 8.12 | 8.12 | -0.49% | 26,790,500 |
| Aug 6, 2025 | 7.85 | 8.16 | 7.85 | 8.16 | 8.16 | 3.55% | 27,241,593 |
| Aug 5, 2025 | 7.80 | 7.93 | 7.80 | 7.88 | 7.88 | 0.51% | 18,408,900 |
| Aug 4, 2025 | 7.98 | 7.98 | 7.70 | 7.84 | 7.84 | -4.04% | 31,233,500 |
| Aug 1, 2025 | 8.08 | 8.25 | 8.04 | 8.17 | 8.17 | 1.11% | 15,360,900 |
| Jul 31, 2025 | 8.13 | 8.21 | 8.04 | 8.08 | 8.08 | -0.86% | 14,958,409 |
| Jul 30, 2025 | 8.18 | 8.23 | 8.11 | 8.15 | 8.15 | -0.97% | 13,257,800 |
| Jul 29, 2025 | 8.29 | 8.30 | 8.14 | 8.23 | 8.23 | -1.08% | 17,634,999 |
| Jul 28, 2025 | 8.35 | 8.40 | 8.27 | 8.32 | 8.32 | -0.72% | 17,879,700 |
| Jul 25, 2025 | 8.38 | 8.43 | 8.28 | 8.38 | 8.38 | -1.06% | 27,677,705 |
| Jul 24, 2025 | 8.19 | 8.54 | 8.18 | 8.47 | 8.47 | 4.83% | 58,023,529 |
| Jul 23, 2025 | 8.11 | 8.18 | 8.06 | 8.08 | 8.08 | -0.86% | 20,962,800 |