Ningbo Cixing Co.,Ltd. (SHE:300307)
China · Delayed Price · Currency is CNY 6.55
-0.01 (-0.15%)
Apr 17, 2026, 3:04 PM CST
Ningbo Cixing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.48 | 6.54 | 6.47 | 6.49 | - | -1.07% | 3,722,301 |
| 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 |
| Feb 13, 2026 | 7.29 | 7.47 | 7.29 | 7.35 | 7.35 | 0.55% | 11,578,300 |
| Feb 12, 2026 | 7.39 | 7.39 | 7.25 | 7.31 | 7.31 | -0.68% | 10,422,800 |
| Feb 11, 2026 | 7.43 | 7.55 | 7.35 | 7.36 | 7.36 | -0.81% | 13,612,100 |
| Feb 10, 2026 | 7.32 | 7.54 | 7.30 | 7.42 | 7.42 | 1.09% | 17,933,130 |
| Feb 9, 2026 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | 2.09% | 12,075,890 |
| Feb 6, 2026 | 7.13 | 7.26 | 7.10 | 7.19 | 7.19 | 0.98% | 9,725,964 |
| Feb 5, 2026 | 7.20 | 7.23 | 7.12 | 7.12 | 7.12 | -2.20% | 10,003,300 |
| Feb 4, 2026 | 7.22 | 7.33 | 7.18 | 7.28 | 7.28 | 0.69% | 10,610,000 |
| Feb 3, 2026 | 7.14 | 7.24 | 7.13 | 7.23 | 7.23 | 1.97% | 8,358,499 |
| Feb 2, 2026 | 7.16 | 7.23 | 7.07 | 7.09 | 7.09 | -1.25% | 9,891,950 |
| Jan 30, 2026 | 7.32 | 7.35 | 7.14 | 7.18 | 7.18 | -2.18% | 14,469,890 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.33 | 7.34 | 7.34 | -2.26% | 14,194,800 |