Ningbo Marine Company Limited (SHA:600798)
China
· Delayed Price · Currency is CNY 3.630
+0.070 (1.97%)
Apr 29, 2026, 3:00 PM CST
Ningbo Marine Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -0.84% | 19,844,300 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | 0.56% | 14,715,840 |
| Apr 24, 2026 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 17,766,800 |
| Apr 23, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 14,355,200 |
| Apr 22, 2026 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | -0.55% | 13,879,500 |
| Apr 21, 2026 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 16,727,400 |
| Apr 20, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.83% | 12,166,410 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.37% | 19,557,500 |
| Apr 16, 2026 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 17,696,780 |
| Apr 15, 2026 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 16,086,100 |
| Apr 14, 2026 | 3.68 | 3.71 | 3.61 | 3.65 | 3.65 | -0.82% | 20,956,690 |
| Apr 13, 2026 | 3.73 | 3.73 | 3.64 | 3.68 | 3.68 | -1.87% | 25,762,045 |
| Apr 10, 2026 | 3.85 | 3.87 | 3.73 | 3.75 | 3.75 | -2.09% | 31,706,200 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -3.04% | 28,555,910 |
| Apr 8, 2026 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | 0.51% | 35,749,322 |
| Apr 7, 2026 | 3.79 | 3.93 | 3.74 | 3.93 | 3.93 | 3.15% | 29,518,300 |
| Apr 3, 2026 | 3.94 | 3.98 | 3.79 | 3.81 | 3.81 | -3.30% | 32,458,952 |
| Apr 2, 2026 | 3.89 | 3.98 | 3.84 | 3.94 | 3.94 | 0.51% | 33,214,110 |
| Apr 1, 2026 | 3.84 | 3.94 | 3.83 | 3.92 | 3.92 | 2.89% | 23,534,460 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.80 | 3.81 | 3.81 | -2.06% | 20,206,400 |
| Mar 30, 2026 | 3.86 | 3.90 | 3.79 | 3.89 | 3.89 | -0.26% | 19,622,393 |
| Mar 27, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 0.26% | 23,333,880 |
| Mar 26, 2026 | 3.94 | 4.00 | 3.88 | 3.89 | 3.89 | -1.27% | 32,127,960 |
| Mar 25, 2026 | 3.81 | 3.96 | 3.75 | 3.94 | 3.94 | 3.41% | 49,276,060 |
| Mar 24, 2026 | 3.60 | 3.82 | 3.58 | 3.81 | 3.81 | 7.93% | 57,233,740 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -5.36% | 36,159,200 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 31,742,180 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.81 | 3.82 | 3.82 | -2.55% | 28,782,490 |
| Mar 18, 2026 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | 0.51% | 29,685,980 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 39,245,390 |
| Mar 16, 2026 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.32% | 52,326,370 |
| Mar 13, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 42,774,930 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.90 | 3.93 | 3.93 | -0.51% | 40,064,202 |
| Mar 11, 2026 | 3.98 | 4.00 | 3.89 | 3.95 | 3.95 | -0.75% | 52,773,740 |
| Mar 10, 2026 | 3.92 | 4.06 | 3.90 | 3.98 | 3.98 | 0.76% | 69,525,075 |
| 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 |