Skip to main content
Ningbo Zhongbai Co., Ltd. (SHA:600857)
China flag China · Delayed Price · Currency is CNY
12.97
+0.21 (1.65%)
Mar 10, 2026, 3:00 PM CST

Ningbo Zhongbai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7112.8312.5712.7612.76-0.85%3,194,200
Mar 6, 202612.5812.8912.5512.8712.871.82%2,348,835
Mar 5, 202612.6512.8312.5812.6412.641.36%2,417,499
Mar 4, 202612.4812.6312.3412.4712.47-1.03%3,614,336
Mar 3, 202612.9713.1312.5812.6012.60-3.37%4,366,665
Mar 2, 202613.2013.3912.8713.0413.04-2.98%5,752,711
Feb 27, 202613.4213.8013.3313.4413.44-3,673,035
Feb 26, 202613.5413.6813.4013.4413.44-0.74%2,847,611
Feb 25, 202613.7313.7713.5013.5413.54-1.02%2,410,700
Feb 24, 202613.4513.7813.4113.6813.682.17%3,998,000
Feb 13, 202613.5213.6813.3213.3913.39-0.59%2,619,117
Feb 12, 202613.5513.6513.3613.4713.47-0.74%2,722,576
Feb 11, 202613.6213.6313.4613.5713.57-0.37%1,777,310
Feb 10, 202613.8313.9113.6113.6213.62-1.45%3,154,900
Feb 9, 202613.7114.0813.7113.8213.821.02%3,220,000
Feb 6, 202613.7713.7813.4413.6813.68-0.80%3,921,475
Feb 5, 202613.6013.8613.5313.7913.791.17%4,179,410
Feb 4, 202613.5013.7013.4313.6313.630.37%2,645,000
Feb 3, 202613.4713.5813.3813.5813.581.49%3,342,900
Feb 2, 202613.7813.7813.3613.3813.38-3.04%4,545,000
Jan 30, 202613.5814.1013.5813.8013.800.66%5,815,664
Jan 29, 202614.0914.1513.6513.7113.71-2.70%8,234,122
Jan 28, 202614.0514.3013.7114.0914.091.00%8,277,201
Jan 27, 202614.2814.3613.7013.9513.95-2.92%9,003,300
Jan 26, 202614.2414.8614.0914.3714.370.77%12,369,790
Jan 23, 202614.3814.7814.1714.2614.26-0.90%7,733,896
Jan 22, 202613.8714.4813.8014.3914.393.08%8,555,100
Jan 21, 202614.1814.3313.8513.9613.96-1.48%5,189,000
Jan 20, 202614.2614.5814.0214.1714.170.14%5,687,700
Jan 19, 202613.8314.1513.7314.1514.152.31%6,428,876
Jan 16, 202614.1814.1813.7413.8313.83-1.85%5,342,924
Jan 15, 202613.9714.4413.9014.0914.091.00%8,287,400
Jan 14, 202613.7014.0713.6113.9513.951.90%8,223,352
Jan 13, 202613.9214.0913.6813.6913.69-2.07%6,761,700
Jan 12, 202613.9514.0113.6513.9813.980.22%8,794,092
Jan 9, 202614.0514.1013.7913.9513.95-0.07%7,770,800
Jan 8, 202614.0214.1013.8613.9613.96-0.99%4,896,544
Jan 7, 202613.9014.2613.9014.1014.100.86%5,523,656
Jan 6, 202614.0114.0913.8513.9813.980.22%4,360,700
Jan 5, 202613.8314.2213.7213.9513.951.75%5,125,309
Dec 31, 202513.8013.8413.5213.7113.71-0.22%3,635,000
Dec 30, 202513.8513.9613.6913.7413.74-1.29%4,293,600
Dec 29, 202514.0714.1213.8613.9213.92-1.07%4,428,500
Dec 26, 202514.1114.2914.0514.0714.07-0.78%5,455,960
Dec 25, 202514.3814.4514.0614.1814.18-1.05%7,364,296
Dec 24, 202514.6314.9314.2714.3314.33-1.98%10,110,590
Dec 23, 202514.3815.1314.1314.6214.621.53%10,337,990
Dec 22, 202514.6814.7314.3814.4014.40-2.04%6,439,072
Dec 19, 202514.3014.7214.1014.7014.702.58%8,957,065
Dec 18, 202514.0014.3713.9314.3314.331.70%6,557,739
Dec 17, 202514.0914.3513.8314.0914.09-7,088,375
Dec 16, 202514.1314.6514.0514.0914.09-1.19%6,894,815
Dec 15, 202514.2014.5514.1114.2614.26-0.42%6,215,203
Dec 12, 202514.5614.9014.2314.3214.32-1.92%7,220,272
Dec 11, 202514.8414.9114.3814.6014.60-2.80%10,632,799
Dec 10, 202515.4015.8014.9715.0215.02-2.59%13,661,300
Dec 9, 202514.8615.8614.7515.4215.423.91%14,687,782
Dec 8, 202515.0215.0714.6414.8414.84-1.13%7,478,932
Dec 5, 202514.7715.0714.4815.0115.011.21%7,307,852
Dec 4, 202515.4815.5414.8014.8314.83-5.00%15,697,680
Dec 3, 202514.8015.9914.2715.6115.617.36%22,056,110
Dec 2, 202514.2514.7514.1614.5414.541.11%7,251,200
Dec 1, 202514.8114.8614.3314.3814.38-2.90%8,422,646
Nov 28, 202514.5115.0614.2614.8114.811.51%10,899,200
Nov 27, 202515.0315.1914.5214.5914.59-2.73%9,939,486
Nov 26, 202514.8115.3714.7615.0015.001.08%10,436,200
Nov 25, 202515.5315.6014.8014.8414.84-3.32%13,054,960
Nov 24, 202514.8816.0914.8415.3515.351.52%14,339,030
Nov 21, 202515.9816.0514.9315.1215.12-5.32%9,803,570
Nov 20, 202515.7416.2615.5515.9715.971.85%8,164,000
Nov 19, 202516.0716.3115.3215.6815.68-2.73%6,964,286
Nov 18, 202516.6416.6415.8016.1216.12-3.24%9,114,901
Nov 17, 202516.6216.8716.4716.6616.66-1.30%5,900,200
Nov 14, 202516.8817.1816.7516.8816.88-0.94%4,916,400
Nov 13, 202517.0417.3016.7217.0417.04-0.64%6,854,600
Nov 12, 202517.4617.5017.0617.1517.15-8,191,976
Nov 11, 202518.2018.4017.0117.1517.15-5.77%15,587,800
Nov 10, 202517.6218.6817.4118.2018.204.12%14,798,500
Nov 7, 202517.6717.7417.1517.4817.480.23%8,331,501
Nov 6, 202516.9917.8716.9617.4417.441.87%11,635,830
Nov 5, 202516.6017.4016.3217.1217.121.00%15,031,350
Nov 4, 202517.0017.0816.5616.9516.95-0.29%9,848,300
Nov 3, 202516.4817.1216.2217.0017.003.09%10,644,400
Oct 31, 202516.2516.7616.0516.4916.491.98%7,882,600
Oct 30, 202516.1016.6316.0516.1716.170.75%11,984,510
Oct 29, 202515.3316.2915.3316.0516.053.88%14,052,780
Oct 28, 202514.7315.5414.6515.4515.454.60%12,354,120
Oct 27, 202514.8615.0414.6314.7714.770.82%14,746,220
Oct 24, 202514.0614.9413.8714.6514.653.97%20,938,510
Oct 23, 202514.7015.5213.7814.0914.09-1.05%22,137,540
Oct 22, 202515.0015.1014.0814.2414.24-7.65%22,223,220
Oct 21, 202517.0117.2215.4215.4215.42-9.98%17,728,830
Oct 20, 202517.4317.4316.6617.1317.130.41%9,136,449
Oct 17, 202517.8017.8516.5417.0617.06-2.79%14,149,400
Oct 16, 202516.8017.9916.8017.5517.553.66%13,133,420
Oct 15, 202516.4717.1516.3116.9316.933.29%11,626,770
Oct 14, 202516.9217.1816.1016.3916.39-2.03%12,111,490
Oct 13, 202517.0417.9915.9316.7316.73-3.74%19,970,800
Oct 10, 202517.0017.6616.8417.3817.382.24%10,642,200
Oct 9, 202517.6317.6616.5017.0017.00-2.07%11,586,840