Ningbo Cixing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	7.22	7.22	6.79	6.81	-	-2.16%	6,200,800
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
Apr 27, 2026	6.39	6.51	6.31	6.50	6.48	1.56%	8,591,200
Apr 24, 2026	6.31	6.43	6.25	6.40	6.38	0.47%	6,937,600
Apr 23, 2026	6.44	6.45	6.34	6.37	6.35	-1.24%	6,208,600
Apr 22, 2026	6.49	6.50	6.42	6.45	6.43	-0.92%	6,483,200
Apr 21, 2026	6.57	6.58	6.48	6.51	6.49	-1.06%	5,434,300
Apr 20, 2026	6.54	6.58	6.50	6.58	6.56	0.46%	6,435,201
Apr 17, 2026	6.54	6.57	6.47	6.55	6.53	-0.15%	6,180,301
Apr 16, 2026	6.55	6.58	6.48	6.56	6.54	0.92%	6,367,127
Apr 15, 2026	6.55	6.57	6.48	6.50	6.48	-0.91%	5,416,927
Apr 14, 2026	6.51	6.58	6.43	6.56	6.54	0.77%	10,719,300
Apr 13, 2026	6.43	6.52	6.41	6.51	6.49	0.62%	5,070,000
Apr 10, 2026	6.48	6.54	6.47	6.47	6.45	0.47%	5,159,869
Apr 9, 2026	6.51	6.53	6.42	6.44	6.42	-1.83%	5,883,800
Apr 8, 2026	6.45	6.57	6.44	6.56	6.54	3.31%	7,597,845
Apr 7, 2026	6.23	6.42	6.20	6.35	6.33	2.42%	5,768,127
Apr 3, 2026	6.40	6.42	6.20	6.20	6.18	-3.12%	5,795,479
Apr 2, 2026	6.51	6.52	6.36	6.40	6.38	-1.99%	5,582,600
Apr 1, 2026	6.62	6.65	6.48	6.53	6.51	0.15%	6,890,050
Mar 31, 2026	6.43	6.63	6.43	6.52	6.50	1.09%	11,160,300
Mar 30, 2026	6.40	6.46	6.33	6.45	6.43	-0.92%	5,850,700
Mar 27, 2026	6.39	6.52	6.36	6.51	6.49	0.93%	6,750,200
Mar 26, 2026	6.57	6.61	6.41	6.45	6.43	-1.53%	6,346,600
Mar 25, 2026	6.49	6.57	6.48	6.55	6.53	2.18%	6,655,000
Mar 24, 2026	6.36	6.43	6.25	6.41	6.39	2.56%	7,526,900
Mar 23, 2026	6.60	6.60	6.18	6.25	6.23	-6.72%	12,589,170
Mar 20, 2026	6.90	6.93	6.70	6.70	6.68	-2.33%	7,858,200
Mar 19, 2026	6.91	6.95	6.85	6.86	6.84	-2.00%	6,977,000
Mar 18, 2026	7.01	7.02	6.91	7.00	6.98	0.29%	7,422,669
Mar 17, 2026	7.07	7.12	6.97	6.98	6.96	-0.99%	7,100,400