Skip to main content
Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China flag China · Delayed Price · Currency is CNY
9.91
-0.14 (-1.39%)
Mar 6, 2026, 4:00 PM EST

Ningbo Ocean Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.0410.359.9210.0510.05-1.95%46,811,420
Mar 4, 202610.6810.7010.1210.2510.25-8.81%74,408,770
Mar 3, 202610.4811.2410.3011.2411.249.98%78,232,870
Mar 2, 202610.3810.399.9310.2210.223.55%61,112,410
Feb 27, 20269.769.899.719.879.871.13%10,159,320
Feb 26, 20269.749.939.739.769.76-0.91%12,929,800
Feb 25, 20269.6910.079.659.859.851.23%26,643,440
Feb 24, 20269.609.889.579.739.734.62%23,811,790
Feb 13, 20269.569.619.309.309.30-3.43%14,919,100
Feb 12, 20269.609.749.599.639.630.10%10,087,400
Feb 11, 20269.569.649.539.629.620.63%6,407,437
Feb 10, 20269.519.659.439.569.560.31%10,079,610
Feb 9, 20269.599.639.489.539.53-0.31%11,282,108
Feb 6, 20269.529.679.419.569.56-0.21%9,413,900
Feb 5, 20269.709.789.539.589.58-1.03%10,527,940
Feb 4, 20269.549.709.469.689.681.68%13,027,600
Feb 3, 20269.509.609.399.529.520.85%14,104,670
Feb 2, 20269.779.839.449.449.44-5.32%21,438,580
Jan 30, 20269.9410.149.759.979.970.40%22,404,904
Jan 29, 202610.0010.169.829.939.93-0.70%23,340,410
Jan 28, 20269.8610.039.8610.0010.001.83%23,617,997
Jan 27, 20269.779.979.729.829.820.20%20,525,100
Jan 26, 20269.699.889.569.809.801.14%19,017,880
Jan 23, 20269.739.779.659.699.69-0.31%9,738,844
Jan 22, 20269.639.759.629.729.720.93%10,133,700
Jan 21, 20269.629.649.529.639.63-0.21%8,956,505
Jan 20, 20269.659.699.589.659.650.31%10,988,150
Jan 19, 20269.459.629.449.629.621.16%12,751,170
Jan 16, 20269.569.599.419.519.51-0.31%11,001,400
Jan 15, 20269.399.609.329.549.541.49%15,709,600
Jan 14, 20269.459.539.319.409.40-0.63%15,150,800
Jan 13, 20269.509.599.439.469.46-0.73%13,325,300
Jan 12, 20269.419.539.379.539.531.49%14,560,480
Jan 9, 20269.329.399.299.399.390.97%11,300,100
Jan 8, 20269.259.359.239.309.300.32%10,355,360
Jan 7, 20269.339.369.259.279.27-0.54%8,677,853
Jan 6, 20269.249.329.219.329.320.98%9,357,153
Jan 5, 20269.209.239.149.239.230.65%7,810,900
Dec 31, 20259.169.209.139.179.170.11%5,055,201
Dec 30, 20259.229.239.139.169.16-1.08%6,143,208
Dec 29, 20259.339.339.219.269.26-0.32%6,211,998
Dec 26, 20259.359.429.279.299.29-0.96%7,642,900
Dec 25, 20259.339.399.309.389.381.30%8,068,000
Dec 24, 20259.239.289.199.269.26-5,851,600
Dec 23, 20259.349.429.239.269.26-1.80%10,614,300
Dec 22, 20259.249.529.209.439.432.06%14,427,900
Dec 19, 20259.129.249.079.249.241.43%7,869,059
Dec 18, 20259.139.199.119.119.11-0.55%5,666,700
Dec 17, 20259.119.189.009.169.160.66%6,953,974
Dec 16, 20259.269.269.059.109.10-1.41%8,139,600
Dec 15, 20259.189.339.139.239.230.22%7,339,500
Dec 12, 20259.289.349.219.219.21-0.54%6,959,500
Dec 11, 20259.369.399.199.269.26-1.17%10,969,800
Dec 10, 20259.359.429.259.379.370.64%11,655,700
Dec 9, 20259.339.419.299.319.31-0.64%9,322,800
Dec 8, 20259.179.389.169.379.372.29%15,239,000
Dec 5, 20259.059.178.979.169.160.88%8,870,400
Dec 4, 20259.179.249.049.089.08-0.98%7,416,781
Dec 3, 20259.219.239.139.179.17-0.22%7,060,183
Dec 2, 20259.339.349.189.199.19-1.50%8,234,174
Dec 1, 20259.279.369.279.339.33-8,393,702
Nov 28, 20259.189.349.159.339.331.63%11,104,800
Nov 27, 20259.149.249.129.189.180.11%6,751,986
Nov 26, 20259.249.279.169.179.17-0.65%8,107,140
Nov 25, 20259.219.299.159.239.230.65%9,350,300
Nov 24, 20259.149.269.129.179.170.44%9,693,900
Nov 21, 20259.509.579.119.139.13-4.30%18,474,800
Nov 20, 20259.669.719.539.549.54-1.34%10,130,400
Nov 19, 20259.769.799.619.679.67-0.82%10,946,970
Nov 18, 202510.0210.059.719.759.75-3.18%19,932,720
Nov 17, 202510.1510.2210.0010.0710.07-0.40%15,237,220
Nov 14, 202510.1210.2210.1010.1110.11-0.39%13,737,830
Nov 13, 202510.1810.2110.1010.1510.15-0.10%10,481,990
Nov 12, 202510.2210.3110.1110.1610.16-0.97%10,903,800
Nov 11, 202510.4110.4510.2510.2610.26-0.97%13,010,100
Nov 10, 202510.3010.4210.2210.3610.360.68%12,887,800
Nov 7, 202510.3910.4910.2910.2910.29-1.15%16,051,770
Nov 6, 202510.5710.5910.3710.4110.41-2.16%24,449,520
Nov 5, 202510.4410.8210.4310.6410.640.28%24,503,300
Nov 4, 202510.5811.1110.5210.6110.61-0.09%38,490,190
Nov 3, 202510.6910.7810.4710.6210.62-0.75%30,634,410
Oct 31, 202511.2411.3910.6810.7010.70-2.19%50,595,840
Oct 30, 202510.7911.2510.6610.9410.941.11%56,731,890
Oct 29, 202510.5711.0010.2510.8210.821.79%48,518,290
Oct 28, 202510.5410.7510.5010.6310.631.05%30,108,130
Oct 27, 202510.6310.8310.4910.5210.520.19%31,158,080
Oct 24, 202510.5810.7910.4610.5010.50-1.78%32,254,350
Oct 23, 202510.4510.7910.4010.6910.692.30%42,392,810
Oct 22, 202510.6210.7910.4210.4510.45-1.97%22,041,310
Oct 21, 202510.4010.7010.2710.6610.661.91%33,071,680
Oct 20, 202510.4210.5810.3110.4610.460.10%33,113,440
Oct 17, 202510.5710.9310.4210.4510.45-1.14%56,927,610
Oct 16, 202510.0111.0010.0110.5710.575.17%66,231,140
Oct 15, 202510.4510.459.9610.0510.05-4.47%39,242,830
Oct 14, 202510.0810.7210.0810.5210.523.95%54,871,250
Oct 13, 20259.6310.399.6110.1210.120.70%35,155,860
Oct 10, 20259.8710.119.8410.0510.051.41%20,390,670
Oct 9, 20259.859.929.759.919.91-20,366,140
Sep 30, 20259.989.999.879.919.91-1.10%17,005,790
Sep 29, 20259.9210.049.6610.0210.020.91%23,712,680