Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 7.45
+0.05 (0.68%)
Aug 25, 2026, 3:04 PM CST
Ningbo Cixing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.39 | 7.46 | 7.21 | 7.40 | 7.40 | -0.80% | 20,324,901 |
| Aug 21, 2026 | 7.15 | 7.53 | 7.10 | 7.46 | 7.46 | 3.18% | 30,372,082 |
| Aug 20, 2026 | 7.22 | 7.36 | 7.15 | 7.23 | 7.23 | 0.14% | 27,435,200 |
| Aug 19, 2026 | 8.00 | 8.06 | 7.13 | 7.22 | 7.22 | -11.30% | 70,602,756 |
| Aug 18, 2026 | 7.76 | 8.20 | 7.67 | 8.14 | 8.14 | 4.23% | 55,828,950 |
| Aug 17, 2026 | 8.20 | 8.24 | 7.50 | 7.81 | 7.81 | - | 35,938,380 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.59 | 7.81 | 7.81 | 0.39% | 23,741,000 |
| Aug 13, 2026 | 7.74 | 7.95 | 7.57 | 7.78 | 7.78 | 1.70% | 33,017,220 |
| Aug 12, 2026 | 7.54 | 7.68 | 7.52 | 7.65 | 7.65 | -0.13% | 24,442,040 |
| Aug 11, 2026 | 7.55 | 7.85 | 7.30 | 7.66 | 7.66 | 0.79% | 49,109,540 |
| Aug 10, 2026 | 7.51 | 8.14 | 7.22 | 7.60 | 7.60 | -1.30% | 86,218,880 |
| Aug 7, 2026 | 6.96 | 7.75 | 6.95 | 7.70 | 7.70 | 11.27% | 59,040,070 |
| Aug 6, 2026 | 6.93 | 6.98 | 6.82 | 6.92 | 6.92 | -1.00% | 23,740,200 |
| Aug 5, 2026 | 6.91 | 7.20 | 6.87 | 6.99 | 6.99 | 0.58% | 30,645,601 |
| Aug 4, 2026 | 6.94 | 7.02 | 6.83 | 6.95 | 6.95 | 0.29% | 20,504,101 |
| Aug 3, 2026 | 6.85 | 7.00 | 6.75 | 6.93 | 6.93 | 1.61% | 25,006,201 |
| Jul 31, 2026 | 6.54 | 6.92 | 6.49 | 6.82 | 6.82 | 6.23% | 33,362,420 |
| Jul 30, 2026 | 6.37 | 6.56 | 6.36 | 6.42 | 6.42 | -0.31% | 12,435,900 |
| Jul 29, 2026 | 6.20 | 6.50 | 6.20 | 6.44 | 6.44 | 3.37% | 13,050,600 |
| Jul 28, 2026 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | -0.16% | 10,572,900 |
| Jul 27, 2026 | 6.08 | 6.29 | 6.05 | 6.24 | 6.24 | 2.80% | 9,386,357 |
| Jul 24, 2026 | 6.18 | 6.21 | 6.06 | 6.07 | 6.07 | -2.88% | 8,726,500 |
| Jul 23, 2026 | 6.20 | 6.29 | 6.17 | 6.25 | 6.25 | 0.16% | 9,380,400 |
| Jul 22, 2026 | 6.23 | 6.35 | 6.15 | 6.24 | 6.24 | -0.32% | 13,842,590 |
| Jul 21, 2026 | 6.16 | 6.33 | 5.81 | 6.26 | 6.26 | 2.12% | 22,565,400 |
| Jul 20, 2026 | 6.46 | 6.56 | 6.04 | 6.13 | 6.13 | -4.52% | 25,334,100 |
| Jul 17, 2026 | 6.68 | 6.76 | 6.36 | 6.42 | 6.42 | -4.32% | 22,292,952 |
| Jul 16, 2026 | 6.66 | 6.76 | 6.62 | 6.71 | 6.71 | - | 12,172,275 |
| Jul 15, 2026 | 6.85 | 6.92 | 6.70 | 6.71 | 6.71 | -1.47% | 14,349,500 |
| Jul 14, 2026 | 6.65 | 6.82 | 6.58 | 6.81 | 6.81 | 2.41% | 14,754,200 |
| Jul 13, 2026 | 6.90 | 6.90 | 6.56 | 6.65 | 6.65 | -2.64% | 21,743,400 |
| Jul 10, 2026 | 6.65 | 6.93 | 6.50 | 6.83 | 6.83 | 2.55% | 19,035,900 |
| Jul 9, 2026 | 6.74 | 6.82 | 6.40 | 6.66 | 6.66 | -0.89% | 20,546,800 |
| Jul 8, 2026 | 6.88 | 6.94 | 6.62 | 6.72 | 6.72 | -2.61% | 18,934,500 |
| Jul 7, 2026 | 7.27 | 7.36 | 6.87 | 6.90 | 6.90 | -3.90% | 30,953,100 |
| Jul 6, 2026 | 7.65 | 7.98 | 7.17 | 7.18 | 7.18 | -3.49% | 37,429,500 |
| Jul 3, 2026 | 7.15 | 7.62 | 7.14 | 7.44 | 7.44 | 3.05% | 35,412,394 |
| Jul 2, 2026 | 7.20 | 7.43 | 7.17 | 7.22 | 7.22 | -0.55% | 24,742,600 |
| Jul 1, 2026 | 7.28 | 7.39 | 7.09 | 7.26 | 7.26 | -1.49% | 29,297,100 |
| Jun 30, 2026 | 7.12 | 7.44 | 6.94 | 7.37 | 7.37 | 2.22% | 34,885,400 |
| Jun 29, 2026 | 6.87 | 7.34 | 6.73 | 7.21 | 7.21 | 4.04% | 40,356,679 |
| Jun 26, 2026 | 7.16 | 7.18 | 6.88 | 6.93 | 6.93 | -3.75% | 28,299,800 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.14 | 7.20 | 7.20 | -5.26% | 31,998,200 |
| Jun 24, 2026 | 7.69 | 7.76 | 7.40 | 7.60 | 7.60 | -1.43% | 24,723,900 |
| Jun 23, 2026 | 7.87 | 7.92 | 7.64 | 7.71 | 7.71 | -3.26% | 29,836,000 |
| Jun 22, 2026 | 8.08 | 8.14 | 7.76 | 7.97 | 7.97 | -2.09% | 44,221,200 |
| Jun 18, 2026 | 7.81 | 8.68 | 7.80 | 8.14 | 8.14 | 2.52% | 70,925,405 |
| Jun 17, 2026 | 8.44 | 8.52 | 7.75 | 7.94 | 7.94 | -5.25% | 73,559,737 |
| Jun 16, 2026 | 8.50 | 8.72 | 8.31 | 8.38 | 8.38 | -4.01% | 65,994,165 |
| Jun 15, 2026 | 8.12 | 8.77 | 8.03 | 8.73 | 8.73 | 6.46% | 82,700,460 |