Ningbo Marine Company Limited (SHA:600798)
China
· Delayed Price · Currency is CNY 3.950
-0.100 (-2.47%)
At close: Mar 9, 2026
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.25 | 3.94 | 3.95 | 3.95 | -2.47% | 94,114,874 |
| Mar 6, 2026 | 4.00 | 4.09 | 3.91 | 4.05 | 4.05 | -0.25% | 91,528,750 |
| Mar 5, 2026 | 4.10 | 4.23 | 4.01 | 4.06 | 4.06 | -4.25% | 115,128,300 |
| Mar 4, 2026 | 4.63 | 4.63 | 4.18 | 4.24 | 4.24 | -8.62% | 195,087,100 |
| Mar 3, 2026 | 4.35 | 4.64 | 4.30 | 4.64 | 4.64 | 9.95% | 149,634,000 |
| Mar 2, 2026 | 4.29 | 4.32 | 4.05 | 4.22 | 4.22 | 6.30% | 178,853,568 |
| Feb 27, 2026 | 3.91 | 3.99 | 3.91 | 3.97 | 3.97 | 0.76% | 29,504,630 |
| Feb 26, 2026 | 3.85 | 4.00 | 3.85 | 3.94 | 3.94 | 0.25% | 42,229,350 |
| Feb 25, 2026 | 3.89 | 4.05 | 3.85 | 3.93 | 3.93 | 1.29% | 71,736,830 |
| Feb 24, 2026 | 3.74 | 3.90 | 3.74 | 3.88 | 3.88 | 5.43% | 62,813,780 |
| Feb 13, 2026 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -1.87% | 19,589,420 |
| Feb 12, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -0.79% | 20,441,680 |
| Feb 11, 2026 | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | 0.27% | 14,568,800 |
| Feb 10, 2026 | 3.77 | 3.82 | 3.74 | 3.77 | 3.77 | -0.26% | 17,348,620 |
| Feb 9, 2026 | 3.75 | 3.79 | 3.72 | 3.78 | 3.78 | 0.53% | 27,683,400 |
| Feb 6, 2026 | 3.69 | 3.82 | 3.65 | 3.76 | 3.76 | 1.35% | 34,375,420 |
| Feb 5, 2026 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | - | 28,754,500 |
| Feb 4, 2026 | 3.63 | 3.72 | 3.62 | 3.71 | 3.71 | 1.64% | 29,056,300 |
| Feb 3, 2026 | 3.62 | 3.68 | 3.61 | 3.65 | 3.65 | - | 26,056,500 |
| Feb 2, 2026 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -3.95% | 39,613,030 |
| Jan 30, 2026 | 3.80 | 3.90 | 3.72 | 3.80 | 3.80 | -1.30% | 51,429,600 |
| Jan 29, 2026 | 3.85 | 4.02 | 3.76 | 3.85 | 3.85 | 0.26% | 69,423,820 |
| Jan 28, 2026 | 3.77 | 3.91 | 3.77 | 3.84 | 3.84 | 2.13% | 63,513,380 |
| Jan 27, 2026 | 3.83 | 3.89 | 3.74 | 3.76 | 3.76 | -1.05% | 54,183,140 |
| Jan 26, 2026 | 3.73 | 3.83 | 3.70 | 3.80 | 3.80 | 1.60% | 55,587,780 |
| Jan 23, 2026 | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 27,049,730 |
| Jan 22, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 25,416,400 |
| Jan 21, 2026 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | -1.08% | 17,454,300 |
| Jan 20, 2026 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | -0.27% | 22,713,950 |
| Jan 19, 2026 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | 0.27% | 27,402,220 |
| Jan 16, 2026 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -0.81% | 34,598,020 |
| Jan 15, 2026 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 1.36% | 36,590,770 |
| Jan 14, 2026 | 3.69 | 3.72 | 3.62 | 3.67 | 3.67 | -1.08% | 31,538,430 |
| Jan 13, 2026 | 3.66 | 3.74 | 3.61 | 3.71 | 3.71 | 1.37% | 40,347,260 |
| Jan 12, 2026 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | 1.67% | 29,153,010 |
| Jan 9, 2026 | 3.58 | 3.61 | 3.57 | 3.60 | 3.60 | 0.56% | 17,282,190 |
| Jan 8, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.28% | 12,997,530 |
| Jan 7, 2026 | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 14,918,010 |
| Jan 6, 2026 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 16,291,800 |
| Jan 5, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.85% | 10,333,050 |
| Dec 31, 2025 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | - | 11,177,460 |
| Dec 30, 2025 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 12,847,300 |
| Dec 29, 2025 | 3.56 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 13,217,600 |
| Dec 26, 2025 | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | -0.56% | 14,408,240 |
| Dec 25, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | 0.84% | 18,247,575 |
| Dec 24, 2025 | 3.56 | 3.59 | 3.53 | 3.57 | 3.57 | -0.28% | 16,235,140 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | -4.53% | 49,099,380 |
| Dec 22, 2025 | 3.59 | 3.87 | 3.57 | 3.75 | 3.75 | 5.04% | 48,858,240 |
| Dec 19, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.57 | 2.59% | 22,591,480 |
| Dec 18, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.48 | -0.85% | 14,021,000 |
| Dec 17, 2025 | 3.47 | 3.51 | 3.43 | 3.51 | 3.51 | 0.57% | 20,680,360 |
| Dec 16, 2025 | 3.56 | 3.57 | 3.49 | 3.49 | 3.49 | -1.97% | 18,564,970 |
| Dec 15, 2025 | 3.52 | 3.59 | 3.50 | 3.56 | 3.56 | 0.28% | 15,077,860 |
| Dec 12, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 14,225,800 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.98% | 28,676,400 |
| Dec 10, 2025 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 17,991,570 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.70 | -0.80% | 14,946,850 |
| Dec 8, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 0.54% | 16,324,200 |
| Dec 5, 2025 | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | 0.82% | 15,376,200 |
| Dec 4, 2025 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | -1.08% | 17,067,593 |
| Dec 3, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 13,594,840 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -1.06% | 15,777,940 |
| Dec 1, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 0.53% | 20,428,490 |
| Nov 28, 2025 | 3.69 | 3.77 | 3.66 | 3.76 | 3.76 | 2.17% | 25,331,000 |
| Nov 27, 2025 | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | -0.27% | 17,536,650 |
| Nov 26, 2025 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 21,299,900 |
| Nov 25, 2025 | 3.69 | 3.75 | 3.65 | 3.72 | 3.72 | 1.09% | 25,090,050 |
| Nov 24, 2025 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | 25,225,200 |
| Nov 21, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -4.96% | 45,886,850 |
| Nov 20, 2025 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | -1.03% | 29,956,700 |
| Nov 19, 2025 | 3.98 | 4.01 | 3.85 | 3.87 | 3.87 | -3.01% | 54,071,150 |
| Nov 18, 2025 | 4.13 | 4.16 | 3.96 | 3.99 | 3.99 | -4.55% | 82,829,400 |
| Nov 17, 2025 | 4.16 | 4.26 | 4.15 | 4.18 | 4.18 | 0.48% | 58,178,550 |
| Nov 14, 2025 | 4.05 | 4.17 | 4.04 | 4.16 | 4.16 | 2.97% | 74,815,200 |
| Nov 13, 2025 | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | -0.25% | 28,820,300 |
| Nov 12, 2025 | 4.09 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 34,704,200 |
| Nov 11, 2025 | 4.09 | 4.13 | 4.07 | 4.10 | 4.10 | - | 27,965,730 |
| Nov 10, 2025 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | 0.49% | 32,737,390 |
| Nov 7, 2025 | 4.13 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 35,527,170 |
| Nov 6, 2025 | 4.20 | 4.22 | 4.11 | 4.12 | 4.12 | -1.90% | 50,849,510 |
| Nov 5, 2025 | 4.12 | 4.24 | 4.10 | 4.20 | 4.20 | 1.20% | 56,026,370 |
| Nov 4, 2025 | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | -1.43% | 39,867,390 |
| Nov 3, 2025 | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | 0.72% | 54,215,460 |
| Oct 31, 2025 | 4.17 | 4.22 | 4.11 | 4.18 | 4.18 | 0.97% | 73,763,700 |
| Oct 30, 2025 | 4.16 | 4.28 | 4.13 | 4.14 | 4.14 | -0.96% | 107,521,600 |
| Oct 29, 2025 | 4.07 | 4.18 | 3.98 | 4.18 | 4.18 | 1.95% | 97,909,500 |
| Oct 28, 2025 | 4.08 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 60,257,270 |
| Oct 27, 2025 | 4.08 | 4.16 | 4.02 | 4.08 | 4.08 | 0.99% | 80,981,270 |
| Oct 24, 2025 | 4.09 | 4.19 | 4.02 | 4.04 | 4.04 | -1.46% | 73,321,200 |
| Oct 23, 2025 | 4.11 | 4.19 | 4.04 | 4.10 | 4.10 | -0.73% | 75,024,400 |
| Oct 22, 2025 | 4.23 | 4.25 | 4.10 | 4.13 | 4.13 | -2.13% | 56,506,160 |
| Oct 21, 2025 | 4.10 | 4.25 | 4.01 | 4.22 | 4.22 | 3.18% | 105,288,900 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.06 | 4.09 | 4.09 | -0.24% | 85,248,800 |
| Oct 17, 2025 | 4.14 | 4.31 | 4.10 | 4.10 | 4.10 | -2.84% | 131,920,500 |
| Oct 16, 2025 | 4.07 | 4.40 | 4.06 | 4.22 | 4.22 | 3.69% | 182,045,600 |
| Oct 15, 2025 | 4.17 | 4.20 | 4.05 | 4.07 | 4.07 | -6.86% | 153,703,500 |
| Oct 14, 2025 | 4.10 | 4.47 | 4.08 | 4.37 | 4.37 | 7.64% | 245,591,400 |
| Oct 13, 2025 | 3.83 | 4.16 | 3.78 | 4.06 | 4.06 | 4.10% | 108,221,400 |
| Oct 10, 2025 | 3.87 | 3.93 | 3.84 | 3.90 | 3.90 | 0.52% | 45,841,190 |
| Oct 9, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | 0.78% | 44,137,010 |