Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 6.83
+0.17 (2.55%)
Jul 10, 2026, 3:05 PM CST
Ningbo Cixing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.71 | 8.20 | 7.62 | 8.20 | 8.20 | 5.81% | 80,400,540 |
| Jun 11, 2026 | 7.30 | 7.75 | 7.13 | 7.75 | 7.75 | 4.31% | 55,718,360 |
| Jun 10, 2026 | 7.38 | 7.63 | 7.33 | 7.43 | 7.43 | -0.27% | 30,589,120 |
| Jun 9, 2026 | 7.45 | 7.52 | 7.28 | 7.45 | 7.45 | - | 30,572,500 |
| Jun 8, 2026 | 7.53 | 7.65 | 7.39 | 7.45 | 7.45 | -2.61% | 50,847,289 |
| Jun 5, 2026 | 6.75 | 7.79 | 6.75 | 7.65 | 7.65 | 12.83% | 66,668,790 |
| Jun 4, 2026 | 6.77 | 6.87 | 6.71 | 6.78 | 6.78 | -0.59% | 10,610,280 |
| Jun 3, 2026 | 6.77 | 6.98 | 6.72 | 6.82 | 6.82 | 0.89% | 13,672,860 |
| Jun 2, 2026 | 6.82 | 6.91 | 6.71 | 6.76 | 6.76 | -0.59% | 12,019,200 |
| Jun 1, 2026 | 6.72 | 6.89 | 6.63 | 6.80 | 6.80 | 0.89% | 10,887,600 |
| May 29, 2026 | 6.94 | 7.01 | 6.70 | 6.74 | 6.74 | -3.16% | 11,969,040 |
| May 28, 2026 | 6.99 | 7.04 | 6.77 | 6.96 | 6.96 | -0.43% | 13,164,900 |
| May 27, 2026 | 7.10 | 7.17 | 6.96 | 6.99 | 6.99 | -2.10% | 12,745,800 |
| May 26, 2026 | 7.20 | 7.30 | 7.04 | 7.14 | 7.14 | -1.24% | 12,702,900 |
| May 25, 2026 | 7.28 | 7.37 | 7.16 | 7.23 | 7.23 | -1.23% | 14,625,310 |
| May 22, 2026 | 7.22 | 7.38 | 7.18 | 7.32 | 7.32 | 0.41% | 16,910,880 |
| May 21, 2026 | 7.42 | 7.52 | 7.28 | 7.29 | 7.29 | -1.49% | 21,301,920 |
| May 20, 2026 | 7.38 | 7.44 | 7.27 | 7.40 | 7.40 | 0.27% | 13,150,650 |
| May 19, 2026 | 7.37 | 7.40 | 7.27 | 7.38 | 7.38 | 0.54% | 11,560,100 |
| May 18, 2026 | 7.22 | 7.44 | 7.21 | 7.34 | 7.34 | 2.09% | 15,538,400 |
| May 15, 2026 | 7.12 | 7.32 | 7.12 | 7.19 | 7.19 | 0.70% | 11,867,100 |
| May 14, 2026 | 7.29 | 7.32 | 7.12 | 7.14 | 7.14 | -2.06% | 10,983,300 |
| May 13, 2026 | 7.18 | 7.33 | 7.16 | 7.29 | 7.29 | 0.97% | 11,588,800 |
| May 12, 2026 | 7.20 | 7.29 | 7.18 | 7.22 | 7.22 | -0.41% | 11,007,070 |
| May 11, 2026 | 7.22 | 7.34 | 7.20 | 7.25 | 7.25 | 0.83% | 13,718,470 |
| May 8, 2026 | 7.10 | 7.22 | 7.10 | 7.21 | 7.19 | 0.98% | 12,218,760 |
| May 7, 2026 | 7.16 | 7.27 | 7.12 | 7.14 | 7.12 | -0.42% | 14,162,380 |
| May 6, 2026 | 7.03 | 7.22 | 6.96 | 7.17 | 7.15 | 1.85% | 22,776,300 |
| Apr 30, 2026 | 6.91 | 7.09 | 6.87 | 7.04 | 7.02 | 2.03% | 21,613,880 |
| Apr 29, 2026 | 6.76 | 7.13 | 6.76 | 6.90 | 6.88 | 7.48% | 38,038,380 |
| Apr 28, 2026 | 6.49 | 6.55 | 6.38 | 6.42 | 6.40 | -1.23% | 7,240,500 |