Ningbo Energy Group Co.,Ltd. (SHA:600982)
China
· Delayed Price · Currency is CNY 5.07
+0.08 (1.60%)
At close: Mar 6, 2026
Ningbo Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.98 | 5.09 | 4.95 | 5.07 | 5.07 | 1.60% | 27,491,450 |
| Mar 5, 2026 | 5.02 | 5.09 | 4.98 | 4.99 | 4.99 | 1.22% | 30,014,500 |
| Mar 4, 2026 | 4.86 | 4.97 | 4.82 | 4.93 | 4.93 | 0.82% | 32,788,090 |
| Mar 3, 2026 | 4.98 | 5.04 | 4.87 | 4.89 | 4.89 | -2.20% | 37,579,350 |
| Mar 2, 2026 | 4.98 | 5.05 | 4.93 | 5.00 | 5.00 | -0.20% | 32,984,700 |
| Feb 27, 2026 | 4.86 | 5.04 | 4.86 | 5.01 | 5.01 | 2.66% | 34,409,550 |
| Feb 26, 2026 | 4.81 | 4.91 | 4.80 | 4.88 | 4.88 | 1.67% | 26,109,750 |
| Feb 25, 2026 | 4.75 | 4.84 | 4.74 | 4.80 | 4.80 | 1.27% | 22,084,650 |
| Feb 24, 2026 | 4.63 | 4.76 | 4.63 | 4.74 | 4.74 | 3.04% | 24,965,500 |
| Feb 13, 2026 | 4.69 | 4.71 | 4.60 | 4.60 | 4.60 | -2.54% | 20,276,100 |
| Feb 12, 2026 | 4.73 | 4.77 | 4.70 | 4.72 | 4.72 | 0.43% | 18,596,400 |
| Feb 11, 2026 | 4.69 | 4.73 | 4.67 | 4.70 | 4.70 | 0.43% | 11,139,300 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.64% | 10,163,000 |
| Feb 9, 2026 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 15,300,500 |
| Feb 6, 2026 | 4.63 | 4.72 | 4.63 | 4.69 | 4.69 | 0.86% | 13,942,720 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | -1.69% | 13,618,400 |
| Feb 4, 2026 | 4.63 | 4.73 | 4.63 | 4.73 | 4.73 | 1.72% | 18,588,600 |
| Feb 3, 2026 | 4.65 | 4.69 | 4.62 | 4.65 | 4.65 | 0.22% | 13,250,500 |
| Feb 2, 2026 | 4.67 | 4.74 | 4.62 | 4.64 | 4.64 | -0.85% | 17,779,600 |
| Jan 30, 2026 | 4.64 | 4.71 | 4.61 | 4.68 | 4.68 | 0.65% | 17,874,500 |
| Jan 29, 2026 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | -0.64% | 15,073,000 |
| Jan 28, 2026 | 4.64 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 15,583,200 |
| Jan 27, 2026 | 4.71 | 4.72 | 4.60 | 4.65 | 4.65 | -1.69% | 21,967,000 |
| Jan 26, 2026 | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.21% | 18,024,200 |
| Jan 23, 2026 | 4.74 | 4.77 | 4.72 | 4.74 | 4.74 | -0.21% | 15,016,500 |
| Jan 22, 2026 | 4.68 | 4.75 | 4.66 | 4.75 | 4.75 | 1.50% | 19,333,900 |
| Jan 21, 2026 | 4.68 | 4.71 | 4.62 | 4.68 | 4.68 | -0.64% | 17,827,590 |
| Jan 20, 2026 | 4.66 | 4.73 | 4.62 | 4.71 | 4.71 | 1.51% | 25,546,250 |
| Jan 19, 2026 | 4.52 | 4.65 | 4.51 | 4.64 | 4.64 | 2.65% | 27,519,190 |
| Jan 16, 2026 | 4.58 | 4.64 | 4.51 | 4.52 | 4.52 | -0.66% | 24,982,400 |
| Jan 15, 2026 | 4.52 | 4.56 | 4.49 | 4.55 | 4.55 | 0.89% | 20,211,550 |
| Jan 14, 2026 | 4.51 | 4.56 | 4.48 | 4.51 | 4.51 | - | 24,434,500 |
| Jan 13, 2026 | 4.49 | 4.56 | 4.46 | 4.51 | 4.51 | 0.67% | 23,052,800 |
| Jan 12, 2026 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | 0.45% | 17,140,750 |
| Jan 9, 2026 | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | 0.22% | 12,344,450 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.68% | 10,962,600 |
| Jan 7, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | - | 14,476,353 |
| Jan 6, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 12,857,350 |
| Jan 5, 2026 | 4.34 | 4.38 | 4.34 | 4.37 | 4.37 | 0.69% | 11,383,350 |
| Dec 31, 2025 | 4.35 | 4.36 | 4.32 | 4.34 | 4.34 | -0.23% | 9,172,300 |
| Dec 30, 2025 | 4.38 | 4.39 | 4.33 | 4.35 | 4.35 | -0.68% | 9,711,400 |
| Dec 29, 2025 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | -1.57% | 12,741,370 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 0.23% | 9,834,300 |
| Dec 25, 2025 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | - | 7,977,300 |
| Dec 24, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 9,392,200 |
| Dec 23, 2025 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 9,156,800 |
| Dec 22, 2025 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | - | 8,593,700 |
| Dec 19, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.44 | 1.60% | 11,687,000 |
| Dec 18, 2025 | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | 0.46% | 12,101,000 |
| Dec 17, 2025 | 4.36 | 4.37 | 4.28 | 4.35 | 4.35 | -0.46% | 14,740,625 |
| Dec 16, 2025 | 4.46 | 4.46 | 4.36 | 4.37 | 4.37 | -2.02% | 17,408,500 |
| Dec 15, 2025 | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | 0.68% | 10,693,600 |
| Dec 12, 2025 | 4.41 | 4.47 | 4.40 | 4.43 | 4.43 | 0.45% | 14,283,220 |
| Dec 11, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 16,261,700 |
| Dec 10, 2025 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | - | 13,519,300 |
| Dec 9, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.48 | -0.67% | 14,169,130 |
| Dec 8, 2025 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.22% | 15,508,000 |
| Dec 5, 2025 | 4.51 | 4.53 | 4.45 | 4.52 | 4.52 | 0.22% | 14,082,720 |
| Dec 4, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 13,352,200 |
| Dec 3, 2025 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | 0.44% | 17,044,100 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.45 | 4.52 | 4.52 | 0.44% | 15,096,080 |
| Dec 1, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.22% | 15,226,300 |
| Nov 28, 2025 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 16,438,300 |
| Nov 27, 2025 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | - | 14,221,500 |
| Nov 26, 2025 | 4.46 | 4.50 | 4.44 | 4.45 | 4.45 | -0.45% | 19,320,220 |
| Nov 25, 2025 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 23,375,824 |
| Nov 24, 2025 | 4.53 | 4.55 | 4.40 | 4.44 | 4.44 | -1.55% | 34,103,200 |
| Nov 21, 2025 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -5.45% | 33,054,100 |
| Nov 20, 2025 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 0.42% | 15,964,600 |
| Nov 19, 2025 | 4.83 | 4.86 | 4.73 | 4.75 | 4.75 | -1.45% | 16,846,600 |
| Nov 18, 2025 | 4.91 | 4.93 | 4.78 | 4.82 | 4.82 | -2.43% | 25,838,000 |
| Nov 17, 2025 | 4.97 | 5.01 | 4.85 | 4.94 | 4.94 | -1.00% | 25,411,300 |
| Nov 14, 2025 | 4.88 | 5.09 | 4.87 | 4.99 | 4.99 | 2.04% | 37,630,220 |
| Nov 13, 2025 | 4.89 | 4.92 | 4.85 | 4.89 | 4.89 | 0.20% | 16,702,200 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.21% | 24,508,900 |
| Nov 11, 2025 | 4.97 | 4.99 | 4.92 | 4.94 | 4.94 | -0.40% | 17,894,500 |
| Nov 10, 2025 | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | 0.61% | 24,152,150 |
| Nov 7, 2025 | 4.92 | 4.98 | 4.90 | 4.93 | 4.93 | 0.20% | 25,042,930 |
| Nov 6, 2025 | 4.90 | 4.98 | 4.90 | 4.92 | 4.92 | 1.03% | 36,287,830 |
| Nov 5, 2025 | 4.76 | 4.90 | 4.75 | 4.87 | 4.87 | 1.67% | 35,488,530 |
| Nov 4, 2025 | 4.71 | 4.84 | 4.71 | 4.79 | 4.79 | 1.91% | 35,927,500 |
| Nov 3, 2025 | 4.66 | 4.71 | 4.62 | 4.70 | 4.70 | 0.86% | 18,413,200 |
| Oct 31, 2025 | 4.73 | 4.75 | 4.62 | 4.66 | 4.66 | -1.06% | 33,206,400 |
| Oct 30, 2025 | 4.74 | 4.78 | 4.70 | 4.71 | 4.71 | -1.05% | 18,840,500 |
| Oct 29, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -0.63% | 14,618,400 |
| Oct 28, 2025 | 4.78 | 4.84 | 4.76 | 4.79 | 4.79 | 0.21% | 15,935,550 |
| Oct 27, 2025 | 4.77 | 4.81 | 4.74 | 4.78 | 4.78 | 0.63% | 17,173,200 |
| Oct 24, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | -2.06% | 22,508,220 |
| Oct 23, 2025 | 4.82 | 4.89 | 4.79 | 4.85 | 4.85 | 1.04% | 23,496,000 |
| Oct 22, 2025 | 4.82 | 4.86 | 4.78 | 4.80 | 4.80 | -0.62% | 22,900,700 |
| Oct 21, 2025 | 4.73 | 4.84 | 4.70 | 4.83 | 4.83 | 1.90% | 40,532,150 |
| Oct 20, 2025 | 4.64 | 4.75 | 4.59 | 4.74 | 4.74 | 2.16% | 34,728,150 |
| Oct 17, 2025 | 4.67 | 4.69 | 4.62 | 4.64 | 4.64 | -0.43% | 16,349,800 |
| Oct 16, 2025 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | -0.85% | 13,331,700 |
| Oct 15, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 19,762,500 |
| Oct 14, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | 0.87% | 19,088,500 |
| Oct 13, 2025 | 4.54 | 4.61 | 4.49 | 4.61 | 4.61 | -0.43% | 19,655,300 |
| Oct 10, 2025 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | 2.21% | 20,914,500 |
| Oct 9, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 1.80% | 16,670,400 |
| Sep 30, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | -0.22% | 11,423,890 |