Ningbo Cixing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.54	6.92	6.49	6.82	6.82	6.23%	33,362,420
Jul 30, 2026	6.37	6.56	6.36	6.42	6.42	-0.31%	12,435,900
Jul 29, 2026	6.20	6.50	6.20	6.44	6.44	3.37%	13,050,600
Jul 28, 2026	6.15	6.30	6.15	6.23	6.23	-0.16%	10,572,900
Jul 27, 2026	6.08	6.29	6.05	6.24	6.24	2.80%	9,386,357
Jul 24, 2026	6.18	6.21	6.06	6.07	6.07	-2.88%	8,726,500
Jul 23, 2026	6.20	6.29	6.17	6.25	6.25	0.16%	9,380,400
Jul 22, 2026	6.23	6.35	6.15	6.24	6.24	-0.32%	13,842,590
Jul 21, 2026	6.16	6.33	5.81	6.26	6.26	2.12%	22,565,400
Jul 20, 2026	6.46	6.56	6.04	6.13	6.13	-4.52%	25,334,100
Jul 17, 2026	6.68	6.76	6.36	6.42	6.42	-4.32%	22,292,952
Jul 16, 2026	6.66	6.76	6.62	6.71	6.71	-	12,172,275
Jul 15, 2026	6.85	6.92	6.70	6.71	6.71	-1.47%	14,349,500
Jul 14, 2026	6.65	6.82	6.58	6.81	6.81	2.41%	14,754,200
Jul 13, 2026	6.90	6.90	6.56	6.65	6.65	-2.64%	21,743,400
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