Ningbo Energy Group Co.,Ltd. (SHA:600982)
China
· Delayed Price · Currency is CNY 5.92
-0.07 (-1.17%)
Apr 29, 2026, 3:00 PM CST
Ningbo Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.93 | 5.99 | 5.81 | 5.92 | 5.92 | -1.17% | 54,759,300 |
| Apr 28, 2026 | 5.92 | 6.08 | 5.84 | 5.99 | 5.99 | - | 64,877,697 |
| Apr 27, 2026 | 5.94 | 6.11 | 5.85 | 5.99 | 5.99 | -0.50% | 58,203,798 |
| Apr 24, 2026 | 6.20 | 6.31 | 6.00 | 6.02 | 6.02 | -5.20% | 93,295,920 |
| Apr 23, 2026 | 6.14 | 6.49 | 5.90 | 6.35 | 6.35 | 3.59% | 143,507,700 |
| Apr 22, 2026 | 6.10 | 6.32 | 6.07 | 6.13 | 6.13 | -1.76% | 111,345,321 |
| Apr 21, 2026 | 5.98 | 6.51 | 5.73 | 6.24 | 6.24 | 4.87% | 160,178,500 |
| Apr 20, 2026 | 5.60 | 6.00 | 5.57 | 5.95 | 5.95 | 5.87% | 122,640,301 |
| Apr 17, 2026 | 5.70 | 5.83 | 5.57 | 5.62 | 5.62 | -1.40% | 63,579,601 |
| Apr 16, 2026 | 5.69 | 5.79 | 5.54 | 5.70 | 5.70 | 0.88% | 69,233,401 |
| Apr 15, 2026 | 5.77 | 5.80 | 5.58 | 5.65 | 5.65 | -2.42% | 89,878,950 |
| Apr 14, 2026 | 5.99 | 6.14 | 5.75 | 5.79 | 5.79 | - | 161,190,151 |
| Apr 13, 2026 | 5.30 | 5.79 | 5.28 | 5.79 | 5.79 | 10.08% | 114,061,400 |
| Apr 10, 2026 | 5.32 | 5.35 | 5.25 | 5.26 | 5.26 | -1.31% | 51,844,400 |
| Apr 9, 2026 | 5.36 | 5.37 | 5.23 | 5.33 | 5.33 | -0.74% | 67,944,550 |
| Apr 8, 2026 | 5.39 | 5.48 | 5.33 | 5.37 | 5.37 | -0.92% | 99,946,920 |
| Apr 7, 2026 | 5.15 | 5.49 | 5.15 | 5.42 | 5.42 | 4.43% | 98,863,530 |
| Apr 3, 2026 | 5.59 | 5.60 | 5.19 | 5.19 | 5.19 | -9.27% | 108,052,200 |
| Apr 2, 2026 | 5.53 | 5.92 | 5.40 | 5.72 | 5.72 | 3.62% | 156,269,100 |
| Apr 1, 2026 | 5.90 | 5.96 | 5.45 | 5.52 | 5.52 | -7.38% | 154,709,924 |
| Mar 31, 2026 | 6.20 | 6.38 | 5.96 | 5.96 | 5.96 | -9.97% | 167,259,924 |
| Mar 30, 2026 | 7.10 | 7.25 | 6.62 | 6.62 | 6.62 | -9.93% | 166,756,100 |
| Mar 27, 2026 | 6.43 | 7.35 | 6.28 | 7.35 | 7.35 | 10.03% | 226,910,600 |
| Mar 26, 2026 | 6.61 | 7.40 | 6.22 | 6.68 | 6.68 | -3.19% | 243,165,300 |
| Mar 25, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 10.05% | 250,157,900 |
| Mar 24, 2026 | 5.44 | 6.27 | 5.42 | 6.27 | 6.27 | 10.00% | 180,855,700 |
| Mar 23, 2026 | 5.20 | 5.78 | 5.16 | 5.70 | 5.70 | 8.37% | 151,608,200 |
| Mar 20, 2026 | 5.12 | 5.37 | 5.10 | 5.26 | 5.26 | 2.33% | 60,104,500 |
| Mar 19, 2026 | 5.08 | 5.21 | 5.06 | 5.14 | 5.14 | 0.39% | 32,055,000 |
| Mar 18, 2026 | 5.02 | 5.18 | 5.02 | 5.12 | 5.12 | 2.20% | 28,533,050 |
| Mar 17, 2026 | 5.07 | 5.14 | 5.00 | 5.01 | 5.01 | -1.76% | 27,692,550 |
| Mar 16, 2026 | 5.19 | 5.25 | 5.06 | 5.10 | 5.10 | -1.35% | 39,580,500 |
| Mar 13, 2026 | 5.37 | 5.38 | 5.15 | 5.17 | 5.17 | -3.72% | 58,064,750 |
| Mar 12, 2026 | 5.27 | 5.37 | 5.23 | 5.37 | 5.37 | 1.70% | 46,833,350 |
| Mar 11, 2026 | 5.20 | 5.28 | 5.10 | 5.28 | 5.28 | 1.54% | 46,522,600 |
| Mar 10, 2026 | 5.27 | 5.30 | 5.13 | 5.20 | 5.20 | -1.14% | 49,409,250 |
| Mar 9, 2026 | 5.15 | 5.37 | 5.15 | 5.26 | 5.26 | 3.75% | 59,715,700 |
| 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 |