Skip to main content
Ningbo Zhongbai Co., Ltd. (SHA:600857)
China flag China · Delayed Price · Currency is CNY
12.37
+0.18 (1.48%)
Apr 29, 2026, 3:00 PM CST

Ningbo Zhongbai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.2412.4812.1512.3712.371.48%2,414,401
Apr 28, 202612.3712.5012.1212.1912.19-1.53%3,084,501
Apr 27, 202611.9412.4111.9412.3812.382.91%3,411,100
Apr 24, 202611.9212.0811.8012.0312.031.01%2,334,500
Apr 23, 202612.0312.1711.7611.9111.91-0.67%2,605,401
Apr 22, 202612.1412.1411.9511.9911.99-1.32%2,509,700
Apr 21, 202612.1312.5512.0712.1512.15-0.65%3,573,300
Apr 20, 202612.0512.4511.9012.2312.231.66%3,776,208
Apr 17, 202612.1012.2111.9212.0312.03-0.58%2,076,900
Apr 16, 202611.8312.2111.7612.1012.102.20%3,225,405
Apr 15, 202612.0812.0811.8211.8411.84-1.58%2,024,800
Apr 14, 202612.1112.1511.8612.0312.030.08%1,865,296
Apr 13, 202611.9412.0511.7812.0212.020.67%1,993,600
Apr 10, 202611.6812.1111.6811.9411.942.23%3,012,808
Apr 9, 202612.1412.1411.6511.6811.68-2.83%2,603,892
Apr 8, 202612.1912.2111.6712.0212.023.00%3,610,500
Apr 7, 202611.3811.7311.3711.6711.671.57%2,463,711
Apr 3, 202611.8611.9011.4511.4911.49-2.71%2,070,800
Apr 2, 202611.9812.0311.7311.8111.81-0.92%2,362,200
Apr 1, 202612.0812.1311.8011.9211.920.68%2,424,700
Mar 31, 202612.4012.4911.8011.8411.84-3.35%3,492,877
Mar 30, 202612.2012.3412.0512.2512.250.49%2,125,102
Mar 27, 202611.9012.2211.8612.1912.191.25%1,627,601
Mar 26, 202612.2012.2811.9612.0412.04-1.15%2,051,900
Mar 25, 202611.9612.2011.9512.1812.181.92%2,318,051
Mar 24, 202611.5111.9811.4011.9511.956.13%4,547,080
Mar 23, 202611.7311.7311.1111.2611.26-4.98%3,323,952
Mar 20, 202612.1312.2411.8311.8511.85-2.31%2,548,235
Mar 19, 202612.4012.4712.0812.1312.13-2.73%2,653,335
Mar 18, 202612.3512.5312.2612.4712.470.97%2,182,600
Mar 17, 202612.5512.7212.3412.3512.35-1.36%2,428,101
Mar 16, 202612.6012.7212.3912.5212.52-0.48%2,509,640
Mar 13, 202612.6012.8012.5312.5812.580.24%2,134,700
Mar 12, 202612.8612.8712.5412.5512.55-1.88%2,505,001
Mar 11, 202613.0313.0312.7512.7912.79-1.39%2,161,492
Mar 10, 202612.8213.0112.8212.9712.971.65%2,424,610
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