Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 8.94
+1.49 (20.00%)
Oct 23, 2026, 3:04 PM CST
Ningbo Cixing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.57 | 8.94 | 6.57 | 8.94 | 8.94 | 20.00% | 129,852,547 |
| Oct 22, 2026 | 7.29 | 7.69 | 6.88 | 7.45 | 7.45 | 0.95% | 61,345,920 |
| Oct 21, 2026 | 6.98 | 7.58 | 6.90 | 7.38 | 7.38 | 5.73% | 57,672,760 |
| Oct 20, 2026 | 6.38 | 7.14 | 6.38 | 6.98 | 6.98 | 8.72% | 45,766,315 |
| Oct 19, 2026 | 6.43 | 6.49 | 6.30 | 6.42 | 6.42 | -1.08% | 13,164,900 |
| Oct 16, 2026 | 6.57 | 6.59 | 6.43 | 6.49 | 6.49 | 0.78% | 12,392,500 |
| Oct 15, 2026 | 6.50 | 6.57 | 6.39 | 6.44 | 6.44 | -2.42% | 12,180,250 |
| Oct 14, 2026 | 6.70 | 6.77 | 6.59 | 6.60 | 6.60 | -1.49% | 11,388,200 |
| Oct 13, 2026 | 6.62 | 6.77 | 6.47 | 6.70 | 6.70 | -0.15% | 11,023,503 |
| Oct 12, 2026 | 6.81 | 6.85 | 6.67 | 6.71 | 6.71 | -1.76% | 9,849,200 |
| Oct 9, 2026 | 6.80 | 6.86 | 6.61 | 6.83 | 6.83 | 0.29% | 13,480,805 |
| Oct 8, 2026 | 6.91 | 6.95 | 6.76 | 6.81 | 6.81 | -0.87% | 9,444,533 |
| Sep 30, 2026 | 6.96 | 7.00 | 6.83 | 6.87 | 6.87 | -1.15% | 10,830,400 |
| Sep 29, 2026 | 6.93 | 7.06 | 6.91 | 6.95 | 6.95 | -0.29% | 7,357,000 |
| Sep 28, 2026 | 7.30 | 7.30 | 6.92 | 6.97 | 6.97 | -3.60% | 12,599,036 |
| Sep 24, 2026 | 7.28 | 7.34 | 7.22 | 7.23 | 7.23 | -0.96% | 8,555,600 |
| Sep 23, 2026 | 7.36 | 7.38 | 7.27 | 7.30 | 7.30 | -0.68% | 8,495,902 |
| Sep 22, 2026 | 7.33 | 7.48 | 7.30 | 7.35 | 7.35 | 0.27% | 13,412,500 |
| Sep 21, 2026 | 7.11 | 7.34 | 7.10 | 7.33 | 7.33 | 3.24% | 21,875,400 |
| Sep 18, 2026 | 7.15 | 7.28 | 7.09 | 7.10 | 7.10 | -0.14% | 13,280,100 |
| Sep 17, 2026 | 7.22 | 7.32 | 7.10 | 7.11 | 7.11 | -1.93% | 11,504,600 |
| Sep 16, 2026 | 7.13 | 7.32 | 7.07 | 7.25 | 7.25 | 1.68% | 10,820,500 |
| Sep 15, 2026 | 7.21 | 7.22 | 7.10 | 7.13 | 7.13 | -1.66% | 7,169,700 |
| Sep 14, 2026 | 7.09 | 7.26 | 7.04 | 7.25 | 7.25 | 1.40% | 10,487,900 |
| Sep 11, 2026 | 7.22 | 7.22 | 6.99 | 7.15 | 7.15 | -1.92% | 15,809,900 |
| Sep 10, 2026 | 7.36 | 7.38 | 7.27 | 7.29 | 7.29 | -1.75% | 10,643,600 |
| Sep 9, 2026 | 7.53 | 7.58 | 7.39 | 7.42 | 7.42 | -1.72% | 13,055,916 |
| Sep 8, 2026 | 7.58 | 7.69 | 7.46 | 7.55 | 7.55 | 1.34% | 18,204,800 |
| Sep 7, 2026 | 7.36 | 7.47 | 7.32 | 7.45 | 7.45 | 1.50% | 14,700,600 |
| Sep 4, 2026 | 7.54 | 7.58 | 7.29 | 7.34 | 7.34 | -1.61% | 16,972,800 |
| Sep 3, 2026 | 7.42 | 7.53 | 7.31 | 7.46 | 7.46 | 0.67% | 15,284,653 |
| Sep 2, 2026 | 7.35 | 7.47 | 7.29 | 7.41 | 7.41 | -0.40% | 12,198,300 |
| Sep 1, 2026 | 7.49 | 7.54 | 7.42 | 7.44 | 7.44 | -0.80% | 15,473,353 |
| Aug 31, 2026 | 7.43 | 7.51 | 7.35 | 7.50 | 7.50 | 0.27% | 15,982,900 |
| Aug 28, 2026 | 7.51 | 7.63 | 7.47 | 7.48 | 7.48 | -0.66% | 13,863,200 |
| Aug 27, 2026 | 7.50 | 7.57 | 7.43 | 7.53 | 7.53 | 1.07% | 19,068,600 |
| Aug 26, 2026 | 7.48 | 7.58 | 7.33 | 7.45 | 7.45 | - | 19,934,900 |
| Aug 25, 2026 | 7.31 | 7.50 | 7.25 | 7.45 | 7.45 | 0.68% | 17,390,327 |
| 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 |