Ningbo Cixing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	7.10	7.22	7.10	7.18	-	0.56%	6,998,069
May 7, 2026	7.16	7.27	7.12	7.14	7.14	-0.42%	14,162,380
May 6, 2026	7.03	7.22	6.96	7.17	7.17	1.85%	22,776,300
Apr 30, 2026	6.91	7.09	6.87	7.04	7.04	2.03%	21,613,880
Apr 29, 2026	6.76	7.13	6.76	6.90	6.90	7.48%	38,038,380
Apr 28, 2026	6.49	6.55	6.38	6.42	6.42	-1.23%	7,240,500
Apr 27, 2026	6.39	6.51	6.31	6.50	6.50	1.56%	8,591,200
Apr 24, 2026	6.31	6.43	6.25	6.40	6.40	0.47%	6,937,600
Apr 23, 2026	6.44	6.45	6.34	6.37	6.37	-1.24%	6,208,600
Apr 22, 2026	6.49	6.50	6.42	6.45	6.45	-0.92%	6,483,200
Apr 21, 2026	6.57	6.58	6.48	6.51	6.51	-1.06%	5,434,300
Apr 20, 2026	6.54	6.58	6.50	6.58	6.58	0.46%	6,435,201
Apr 17, 2026	6.54	6.57	6.47	6.55	6.55	-0.15%	6,180,301
Apr 16, 2026	6.55	6.58	6.48	6.56	6.56	0.92%	6,367,127
Apr 15, 2026	6.55	6.57	6.48	6.50	6.50	-0.91%	5,416,927
Apr 14, 2026	6.51	6.58	6.43	6.56	6.56	0.77%	10,719,300
Apr 13, 2026	6.43	6.52	6.41	6.51	6.51	0.62%	5,070,000
Apr 10, 2026	6.48	6.54	6.47	6.47	6.47	0.47%	5,159,869
Apr 9, 2026	6.51	6.53	6.42	6.44	6.44	-1.83%	5,883,800
Apr 8, 2026	6.45	6.57	6.44	6.56	6.56	3.31%	7,597,845
Apr 7, 2026	6.23	6.42	6.20	6.35	6.35	2.42%	5,768,127
Apr 3, 2026	6.40	6.42	6.20	6.20	6.20	-3.13%	5,795,479
Apr 2, 2026	6.51	6.52	6.36	6.40	6.40	-1.99%	5,582,600
Apr 1, 2026	6.62	6.65	6.48	6.53	6.53	0.15%	6,890,050
Mar 31, 2026	6.43	6.63	6.43	6.52	6.52	1.09%	11,160,300
Mar 30, 2026	6.40	6.46	6.33	6.45	6.45	-0.92%	5,850,700
Mar 27, 2026	6.39	6.52	6.36	6.51	6.51	0.93%	6,750,200
Mar 26, 2026	6.57	6.61	6.41	6.45	6.45	-1.53%	6,346,600
Mar 25, 2026	6.49	6.57	6.48	6.55	6.55	2.18%	6,655,000
Mar 24, 2026	6.36	6.43	6.25	6.41	6.41	2.56%	7,526,900
Mar 23, 2026	6.60	6.60	6.18	6.25	6.25	-6.72%	12,589,170
Mar 20, 2026	6.90	6.93	6.70	6.70	6.70	-2.33%	7,858,200
Mar 19, 2026	6.91	6.95	6.85	6.86	6.86	-2.00%	6,977,000
Mar 18, 2026	7.01	7.02	6.91	7.00	7.00	0.29%	7,422,669
Mar 17, 2026	7.07	7.12	6.97	6.98	6.98	-0.99%	7,100,400
Mar 16, 2026	6.99	7.14	6.95	7.05	7.05	0.71%	8,741,700
Mar 13, 2026	7.00	7.10	6.97	7.00	7.00	-0.28%	7,139,736
Mar 12, 2026	7.10	7.13	7.01	7.02	7.02	-1.54%	9,875,168
Mar 11, 2026	7.23	7.25	7.11	7.13	7.13	-0.97%	13,882,800
Mar 10, 2026	7.09	7.21	7.05	7.20	7.20	3.00%	15,049,800
Mar 9, 2026	6.97	7.02	6.88	6.99	6.99	-1.13%	10,788,400
Mar 6, 2026	6.98	7.08	6.94	7.07	7.07	1.14%	6,929,700
Mar 5, 2026	6.96	7.07	6.96	6.99	6.99	2.34%	10,700,600
Mar 4, 2026	6.92	6.96	6.77	6.83	6.83	-1.44%	11,624,430
Mar 3, 2026	7.28	7.31	6.92	6.93	6.93	-4.28%	16,612,000
Mar 2, 2026	7.37	7.41	7.18	7.24	7.24	-3.21%	15,525,240
Feb 27, 2026	7.46	7.52	7.42	7.48	7.48	0.13%	10,929,200
Feb 26, 2026	7.44	7.48	7.40	7.47	7.47	0.54%	10,835,330
Feb 25, 2026	7.41	7.48	7.39	7.43	7.43	0.27%	11,023,936
Feb 24, 2026	7.42	7.44	7.37	7.41	7.41	0.82%	10,834,600