Bank of Ningbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.34	26.41	25.91	26.37	26.37	-	48,895,315
Sep 25, 2025	26.51	26.62	26.26	26.37	26.37	-0.68%	29,648,674
Sep 24, 2025	26.40	26.74	26.35	26.55	26.55	0.23%	27,684,897
Sep 23, 2025	26.35	26.90	26.19	26.49	26.49	0.53%	50,471,997
Sep 22, 2025	26.63	26.64	26.22	26.35	26.35	-1.50%	39,047,098
Sep 19, 2025	26.62	26.83	26.31	26.75	26.75	-0.11%	41,834,854
Sep 18, 2025	27.06	27.29	26.59	26.78	26.78	-0.92%	48,267,982
Sep 17, 2025	27.32	27.42	27.00	27.03	27.03	-1.03%	37,128,941
Sep 16, 2025	27.84	27.88	27.25	27.31	27.31	-1.90%	47,007,773
Sep 15, 2025	27.97	28.14	27.72	27.84	27.84	-1.24%	40,260,528
Sep 12, 2025	28.58	28.70	28.10	28.19	28.19	-1.78%	42,875,492
Sep 11, 2025	28.56	28.84	28.35	28.70	28.70	-0.10%	32,093,891
Sep 10, 2025	29.18	29.31	28.69	28.73	28.73	-1.98%	32,188,618
Sep 9, 2025	28.62	29.44	28.55	29.31	29.31	2.20%	38,380,373
Sep 8, 2025	28.70	29.10	28.53	28.68	28.68	-0.17%	38,228,736
Sep 5, 2025	28.18	28.79	27.95	28.73	28.73	1.74%	36,534,605
Sep 4, 2025	28.11	28.35	27.73	28.24	28.24	0.14%	32,954,310
Sep 3, 2025	28.84	28.93	28.10	28.20	28.20	-2.69%	30,051,661
Sep 2, 2025	28.30	29.02	28.30	28.98	28.98	1.61%	52,900,224
Sep 1, 2025	28.00	28.59	27.90	28.52	28.52	1.06%	49,343,871
Aug 29, 2025	28.31	28.66	27.97	28.22	28.22	-0.25%	41,936,353
Aug 28, 2025	27.99	28.29	27.82	28.29	28.29	1.11%	27,754,997
Aug 27, 2025	28.34	28.49	27.95	27.98	27.98	-1.27%	29,089,228
Aug 26, 2025	28.60	28.63	28.28	28.34	28.34	-0.84%	25,222,049
Aug 25, 2025	27.82	28.72	27.77	28.58	28.58	2.36%	55,855,690
Aug 22, 2025	28.12	28.13	27.66	27.92	27.92	-0.85%	41,383,099
Aug 21, 2025	27.90	28.21	27.82	28.16	28.16	1.00%	30,467,496
Aug 20, 2025	27.68	28.10	27.68	27.88	27.88	0.43%	27,016,845
Aug 19, 2025	27.96	27.98	27.67	27.76	27.76	-0.86%	32,764,077
Aug 18, 2025	28.00	28.18	27.67	28.00	28.00	-0.36%	55,484,605
Aug 15, 2025	28.15	28.22	27.61	28.10	28.10	-0.14%	46,919,193
Aug 14, 2025	28.10	28.44	28.06	28.14	28.14	-0.14%	25,322,985
Aug 13, 2025	28.45	28.59	28.06	28.18	28.18	-1.09%	27,776,266
Aug 12, 2025	28.31	28.56	28.30	28.49	28.49	0.74%	17,837,336
Aug 11, 2025	28.72	28.79	28.24	28.28	28.28	-1.50%	22,637,246
Aug 8, 2025	28.94	29.16	28.58	28.71	28.71	-0.79%	18,546,448
Aug 7, 2025	28.80	29.13	28.51	28.94	28.94	0.07%	22,333,130
Aug 6, 2025	28.49	28.98	28.31	28.92	28.92	1.51%	29,976,360
Aug 5, 2025	28.24	28.50	28.23	28.49	28.49	0.96%	25,198,579
Aug 4, 2025	28.29	28.66	28.16	28.22	28.22	-0.91%	27,467,136
Aug 1, 2025	27.97	28.65	27.92	28.48	28.48	2.19%	40,351,458
Jul 31, 2025	28.70	28.76	27.75	27.87	27.87	-2.52%	52,255,089
Jul 30, 2025	29.00	29.27	28.45	28.59	28.59	-1.18%	38,290,084
Jul 29, 2025	29.30	29.63	28.80	28.93	28.93	-1.43%	27,902,329
Jul 28, 2025	28.83	29.58	28.73	29.35	29.35	1.42%	43,503,161
Jul 25, 2025	27.86	29.10	27.86	28.94	28.94	6.24%	84,107,390
Jul 24, 2025	27.57	27.61	27.10	27.24	27.24	-1.16%	26,156,851
Jul 23, 2025	27.26	27.86	27.26	27.56	27.56	0.25%	28,988,045
Jul 22, 2025	27.35	27.54	26.87	27.49	27.49	0.59%	36,042,508
Jul 21, 2025	26.99	27.37	26.90	27.33	27.33	1.30%	34,555,939