Ningbo Bird Co.,Ltd. (SHA:600130)
China
· Delayed Price · Currency is CNY 4.600
-0.170 (-3.56%)
Apr 28, 2026, 3:57 PM CST
Ningbo Bird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.74 | 4.78 | 4.57 | 4.60 | 4.60 | -3.56% | 20,656,513 |
| Apr 27, 2026 | 4.78 | 4.92 | 4.73 | 4.77 | 4.77 | -0.21% | 24,095,600 |
| Apr 24, 2026 | 4.62 | 4.80 | 4.59 | 4.78 | 4.78 | 3.69% | 28,825,200 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.52 | 4.61 | 4.61 | -0.22% | 16,219,900 |
| Apr 22, 2026 | 4.60 | 4.67 | 4.60 | 4.62 | 4.62 | - | 11,968,500 |
| Apr 21, 2026 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | -1.07% | 12,459,700 |
| Apr 20, 2026 | 4.64 | 4.69 | 4.55 | 4.67 | 4.67 | - | 17,357,400 |
| Apr 17, 2026 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | -0.85% | 14,055,601 |
| Apr 16, 2026 | 4.58 | 4.74 | 4.58 | 4.71 | 4.71 | 2.61% | 16,959,210 |
| Apr 15, 2026 | 4.64 | 4.68 | 4.57 | 4.59 | 4.59 | -0.86% | 15,148,749 |
| Apr 14, 2026 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | 2.21% | 18,606,671 |
| Apr 13, 2026 | 4.51 | 4.60 | 4.46 | 4.53 | 4.53 | 0.67% | 18,229,555 |
| Apr 10, 2026 | 4.43 | 4.56 | 4.42 | 4.50 | 4.50 | 2.04% | 19,844,900 |
| Apr 9, 2026 | 4.32 | 4.50 | 4.30 | 4.41 | 4.41 | 1.15% | 21,057,757 |
| Apr 8, 2026 | 4.39 | 4.43 | 4.29 | 4.36 | 4.36 | 1.87% | 25,474,000 |
| Apr 7, 2026 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 2.39% | 14,315,850 |
| Apr 3, 2026 | 4.30 | 4.33 | 4.16 | 4.18 | 4.18 | -2.56% | 12,241,100 |
| Apr 2, 2026 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -1.61% | 13,110,400 |
| Apr 1, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 1.16% | 11,021,200 |
| Mar 31, 2026 | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | -1.15% | 12,381,370 |
| Mar 30, 2026 | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | - | 14,729,400 |
| Mar 27, 2026 | 4.31 | 4.43 | 4.29 | 4.36 | 4.36 | 0.93% | 13,536,300 |
| Mar 26, 2026 | 4.30 | 4.42 | 4.28 | 4.32 | 4.32 | 0.47% | 18,213,000 |
| Mar 25, 2026 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | 3.61% | 22,002,740 |
| Mar 24, 2026 | 4.22 | 4.23 | 3.99 | 4.15 | 4.15 | -1.19% | 31,875,440 |
| Mar 23, 2026 | 4.31 | 4.34 | 4.20 | 4.20 | 4.20 | -4.98% | 23,817,100 |
| Mar 20, 2026 | 4.51 | 4.54 | 4.35 | 4.42 | 4.42 | -1.56% | 20,060,490 |
| Mar 19, 2026 | 4.53 | 4.60 | 4.44 | 4.49 | 4.49 | -1.97% | 15,725,500 |
| Mar 18, 2026 | 4.49 | 4.58 | 4.46 | 4.58 | 4.58 | 2.46% | 13,683,200 |
| Mar 17, 2026 | 4.60 | 4.62 | 4.47 | 4.47 | 4.47 | -2.61% | 12,968,700 |
| Mar 16, 2026 | 4.57 | 4.63 | 4.55 | 4.59 | 4.59 | 0.44% | 10,890,200 |
| Mar 13, 2026 | 4.61 | 4.65 | 4.55 | 4.57 | 4.57 | -1.08% | 15,336,300 |
| Mar 12, 2026 | 4.72 | 4.75 | 4.60 | 4.62 | 4.62 | -2.12% | 15,498,800 |
| Mar 11, 2026 | 4.73 | 4.79 | 4.65 | 4.72 | 4.72 | -0.63% | 15,415,200 |
| Mar 10, 2026 | 4.70 | 4.84 | 4.70 | 4.75 | 4.75 | 0.85% | 15,300,700 |
| Mar 9, 2026 | 4.65 | 4.73 | 4.53 | 4.71 | 4.71 | 0.21% | 20,745,500 |
| Mar 6, 2026 | 4.61 | 4.71 | 4.60 | 4.70 | 4.70 | 0.86% | 17,868,113 |
| Mar 5, 2026 | 4.51 | 4.69 | 4.50 | 4.66 | 4.66 | 4.25% | 27,153,860 |
| Mar 4, 2026 | 4.39 | 4.52 | 4.37 | 4.47 | 4.47 | 0.68% | 14,528,000 |
| Mar 3, 2026 | 4.52 | 4.57 | 4.42 | 4.44 | 4.44 | -1.99% | 20,689,100 |
| Mar 2, 2026 | 4.45 | 4.66 | 4.44 | 4.53 | 4.53 | 0.44% | 22,448,286 |
| Feb 27, 2026 | 4.42 | 4.51 | 4.39 | 4.51 | 4.51 | 2.04% | 12,266,200 |
| Feb 26, 2026 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | -0.90% | 11,244,400 |
| Feb 25, 2026 | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | 0.45% | 13,312,200 |
| Feb 24, 2026 | 4.40 | 4.45 | 4.34 | 4.44 | 4.44 | 2.07% | 11,037,873 |
| Feb 13, 2026 | 4.28 | 4.37 | 4.27 | 4.35 | 4.35 | 1.40% | 11,360,670 |
| Feb 12, 2026 | 4.26 | 4.35 | 4.25 | 4.29 | 4.29 | 0.70% | 13,379,790 |
| Feb 11, 2026 | 4.27 | 4.31 | 4.26 | 4.26 | 4.26 | -0.47% | 10,678,190 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | -1.38% | 12,121,400 |
| Feb 9, 2026 | 4.30 | 4.37 | 4.29 | 4.34 | 4.34 | 0.93% | 13,173,500 |
| Feb 6, 2026 | 4.29 | 4.33 | 4.26 | 4.30 | 4.30 | - | 9,008,900 |
| Feb 5, 2026 | 4.32 | 4.33 | 4.29 | 4.30 | 4.30 | -0.46% | 7,643,400 |
| Feb 4, 2026 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | 0.47% | 10,089,800 |
| Feb 3, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 2.38% | 12,451,700 |
| Feb 2, 2026 | 4.20 | 4.31 | 4.20 | 4.20 | 4.20 | -0.47% | 13,311,300 |
| Jan 30, 2026 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 0.96% | 14,475,100 |
| Jan 29, 2026 | 4.19 | 4.28 | 4.17 | 4.18 | 4.18 | -0.24% | 17,460,750 |
| Jan 28, 2026 | 4.33 | 4.39 | 4.19 | 4.19 | 4.19 | -4.99% | 44,883,570 |
| Jan 27, 2026 | 4.36 | 4.42 | 4.30 | 4.41 | 4.41 | 0.68% | 15,830,590 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.68% | 13,419,300 |
| Jan 23, 2026 | 4.41 | 4.44 | 4.36 | 4.41 | 4.41 | 0.23% | 12,699,870 |
| Jan 22, 2026 | 4.35 | 4.41 | 4.29 | 4.40 | 4.40 | 1.15% | 15,321,400 |
| Jan 21, 2026 | 4.40 | 4.41 | 4.33 | 4.35 | 4.35 | -0.46% | 13,183,100 |
| Jan 20, 2026 | 4.50 | 4.51 | 4.28 | 4.37 | 4.37 | -2.67% | 24,211,090 |
| Jan 19, 2026 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | 2.28% | 20,743,100 |
| Jan 16, 2026 | 4.31 | 4.45 | 4.31 | 4.39 | 4.39 | 2.09% | 21,280,600 |
| Jan 15, 2026 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 0.94% | 14,452,300 |
| Jan 14, 2026 | 4.24 | 4.31 | 4.21 | 4.26 | 4.26 | 0.24% | 17,871,050 |
| Jan 13, 2026 | 4.26 | 4.28 | 4.19 | 4.25 | 4.25 | -0.23% | 16,025,420 |
| Jan 12, 2026 | 4.26 | 4.35 | 4.24 | 4.26 | 4.26 | - | 18,825,937 |
| Jan 9, 2026 | 4.27 | 4.31 | 4.23 | 4.26 | 4.26 | - | 12,806,200 |
| Jan 8, 2026 | 4.17 | 4.29 | 4.17 | 4.26 | 4.26 | 2.40% | 14,948,100 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.72% | 15,047,600 |
| Jan 6, 2026 | 4.21 | 4.27 | 4.18 | 4.19 | 4.19 | -0.71% | 18,116,100 |
| Jan 5, 2026 | 4.21 | 4.27 | 4.20 | 4.22 | 4.22 | 0.72% | 13,919,700 |
| Dec 31, 2025 | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | -0.24% | 8,614,000 |
| Dec 30, 2025 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | - | 12,075,300 |
| Dec 29, 2025 | 4.13 | 4.22 | 4.11 | 4.20 | 4.20 | 1.45% | 15,315,750 |
| Dec 26, 2025 | 4.13 | 4.24 | 4.12 | 4.14 | 4.14 | 0.49% | 17,879,708 |
| Dec 25, 2025 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | 2.74% | 16,657,137 |
| Dec 24, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 7,077,300 |
| Dec 23, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | -0.25% | 8,563,800 |
| Dec 22, 2025 | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | 1.52% | 11,236,600 |
| Dec 19, 2025 | 3.90 | 3.96 | 3.88 | 3.95 | 3.95 | 1.28% | 9,055,600 |
| Dec 18, 2025 | 3.83 | 3.94 | 3.81 | 3.90 | 3.90 | 1.56% | 12,941,900 |
| Dec 17, 2025 | 3.78 | 3.86 | 3.77 | 3.84 | 3.84 | 1.59% | 11,996,300 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.77 | 3.78 | 3.78 | -4.79% | 30,014,195 |
| Dec 15, 2025 | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | -0.25% | 12,697,000 |
| Dec 12, 2025 | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | -1.49% | 13,049,500 |
| Dec 11, 2025 | 4.14 | 4.15 | 4.04 | 4.04 | 4.04 | -2.88% | 12,522,200 |
| Dec 10, 2025 | 4.17 | 4.20 | 4.11 | 4.16 | 4.16 | 1.22% | 15,282,900 |
| Dec 9, 2025 | 4.10 | 4.22 | 4.10 | 4.11 | 4.11 | - | 17,538,900 |
| Dec 8, 2025 | 4.10 | 4.12 | 4.03 | 4.11 | 4.11 | 0.74% | 17,676,680 |
| Dec 5, 2025 | 3.97 | 4.11 | 3.90 | 4.08 | 4.08 | 2.77% | 16,700,280 |
| Dec 4, 2025 | 3.99 | 4.04 | 3.97 | 3.97 | 3.97 | -0.75% | 9,940,800 |
| Dec 3, 2025 | 4.09 | 4.10 | 3.97 | 4.00 | 4.00 | -2.44% | 22,999,900 |
| Dec 2, 2025 | 4.13 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 11,910,500 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | -0.48% | 13,516,400 |
| Nov 28, 2025 | 4.09 | 4.18 | 4.06 | 4.17 | 4.17 | 1.96% | 13,800,700 |
| Nov 27, 2025 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | -2.62% | 18,724,300 |