Skip to main content
Ningbo Ocean Shipping Co., Ltd. (SHA:601022)
China flag China · Delayed Price · Currency is CNY
8.73
+0.06 (0.69%)
At close: Apr 29, 2026

Ningbo Ocean Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.628.738.578.678.67-0.46%6,921,500
Apr 27, 20268.728.768.668.718.710.69%4,586,000
Apr 24, 20268.788.788.628.658.65-1.26%6,646,100
Apr 23, 20268.838.888.748.768.76-1.02%6,704,596
Apr 22, 20268.958.958.818.858.85-1.45%9,152,700
Apr 21, 20268.889.068.888.988.980.67%8,784,481
Apr 20, 20268.908.938.828.928.920.34%8,226,949
Apr 17, 20268.818.908.708.898.890.79%8,908,926
Apr 16, 20268.818.828.758.828.820.80%7,026,808
Apr 15, 20268.778.828.738.758.75-0.23%5,507,700
Apr 14, 20268.808.818.698.778.770.11%7,429,050
Apr 13, 20268.828.838.718.768.76-1.13%7,604,502
Apr 10, 20268.918.958.858.868.86-0.56%8,301,100
Apr 9, 20269.109.128.908.918.91-2.62%9,839,125
Apr 8, 20269.089.169.009.159.152.58%11,002,700
Apr 7, 20268.898.978.758.928.920.34%7,955,400
Apr 3, 20269.189.248.868.898.89-2.52%9,520,700
Apr 2, 20269.069.239.039.129.120.11%10,206,000
Apr 1, 20269.069.239.069.119.111.79%9,564,830
Mar 31, 20269.169.248.938.958.95-2.93%13,418,900
Mar 30, 20269.089.239.069.229.220.55%9,448,667
Mar 27, 20269.089.219.069.179.170.11%8,205,383
Mar 26, 20269.309.329.159.169.16-0.11%9,299,856
Mar 25, 20268.969.268.899.179.172.12%14,350,460
Mar 24, 20268.718.998.618.988.984.54%15,654,585
Mar 23, 20269.009.018.528.598.59-5.08%14,333,400
Mar 20, 20269.139.229.049.059.05-0.98%9,641,940
Mar 19, 20269.289.329.129.149.14-2.25%12,702,230
Mar 18, 20269.289.389.199.359.350.43%11,088,769
Mar 17, 20269.519.569.309.319.31-2.62%18,816,330
Mar 16, 20269.449.609.409.569.561.59%18,609,990
Mar 13, 20269.499.559.399.419.41-1.26%17,165,608
Mar 12, 20269.569.589.449.539.53-0.31%17,856,964
Mar 11, 20269.629.639.469.569.56-0.93%21,689,090
Mar 10, 20269.639.829.579.659.65-0.10%24,762,750
Mar 9, 202610.2010.299.659.669.66-2.52%38,719,575
Mar 6, 20269.9210.059.649.919.91-1.39%33,826,820
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