Ningbo Construction Co., Ltd. (SHA:601789)
China
· Delayed Price · Currency is CNY 6.03
+0.05 (0.84%)
Apr 29, 2026, 3:00 PM CST
Ningbo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.99 | 6.12 | 5.90 | 6.03 | 6.03 | 0.84% | 291,986,100 |
| Apr 28, 2026 | 5.66 | 5.98 | 5.66 | 5.98 | 5.98 | 9.93% | 75,369,550 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.38 | 5.44 | 5.44 | -3.03% | 64,818,800 |
| Apr 24, 2026 | 5.66 | 5.72 | 5.52 | 5.61 | 5.61 | -1.92% | 82,449,220 |
| Apr 23, 2026 | 5.55 | 5.86 | 5.53 | 5.72 | 5.72 | 2.51% | 107,288,200 |
| Apr 22, 2026 | 5.43 | 5.60 | 5.31 | 5.58 | 5.58 | 2.01% | 92,655,000 |
| Apr 21, 2026 | 5.67 | 5.70 | 5.38 | 5.47 | 5.47 | -4.04% | 91,107,620 |
| Apr 20, 2026 | 5.69 | 5.71 | 5.61 | 5.70 | 5.70 | -0.18% | 59,251,390 |
| Apr 17, 2026 | 5.85 | 5.88 | 5.69 | 5.71 | 5.71 | -2.39% | 81,108,780 |
| Apr 16, 2026 | 5.62 | 5.88 | 5.61 | 5.85 | 5.85 | 3.91% | 113,254,200 |
| Apr 15, 2026 | 5.68 | 5.70 | 5.58 | 5.63 | 5.63 | -0.88% | 59,180,020 |
| Apr 14, 2026 | 5.70 | 5.77 | 5.61 | 5.68 | 5.68 | 1.25% | 74,334,730 |
| Apr 13, 2026 | 5.49 | 5.66 | 5.46 | 5.61 | 5.61 | 0.72% | 65,105,360 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.56 | 5.57 | 5.57 | -0.71% | 68,095,410 |
| Apr 9, 2026 | 5.69 | 5.71 | 5.58 | 5.61 | 5.61 | -1.92% | 75,368,660 |
| Apr 8, 2026 | 5.55 | 5.74 | 5.52 | 5.72 | 5.72 | 6.52% | 118,095,400 |
| Apr 7, 2026 | 5.33 | 5.45 | 5.29 | 5.37 | 5.37 | 0.19% | 64,098,090 |
| Apr 3, 2026 | 5.58 | 5.63 | 5.32 | 5.36 | 5.36 | -3.42% | 100,040,600 |
| Apr 2, 2026 | 5.81 | 5.87 | 5.51 | 5.55 | 5.55 | -5.45% | 156,718,200 |
| Apr 1, 2026 | 5.65 | 6.08 | 5.65 | 5.87 | 5.87 | 6.15% | 220,780,500 |
| Mar 31, 2026 | 5.73 | 5.75 | 5.52 | 5.53 | 5.53 | -2.98% | 81,301,850 |
| Mar 30, 2026 | 5.61 | 5.74 | 5.43 | 5.70 | 5.70 | - | 96,545,620 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | -0.18% | 94,300,270 |
| Mar 26, 2026 | 6.07 | 6.10 | 5.68 | 5.71 | 5.71 | -5.78% | 114,912,900 |
| Mar 25, 2026 | 5.93 | 6.19 | 5.90 | 6.06 | 6.06 | 3.24% | 166,797,000 |
| Mar 24, 2026 | 5.72 | 5.92 | 5.54 | 5.87 | 5.87 | 5.39% | 193,146,000 |
| Mar 23, 2026 | 5.71 | 6.09 | 5.50 | 5.57 | 5.57 | -5.91% | 178,740,500 |
| Mar 20, 2026 | 6.44 | 6.54 | 5.92 | 5.92 | 5.92 | -8.78% | 215,722,700 |
| Mar 19, 2026 | 6.17 | 6.68 | 6.17 | 6.49 | 6.49 | 1.09% | 247,425,800 |
| Mar 18, 2026 | 6.20 | 6.54 | 6.06 | 6.42 | 6.42 | 5.07% | 272,949,408 |
| Mar 17, 2026 | 6.49 | 6.58 | 6.04 | 6.11 | 6.11 | -6.86% | 263,693,200 |
| Mar 16, 2026 | 6.36 | 6.81 | 6.18 | 6.56 | 6.56 | -3.39% | 296,004,800 |
| Mar 13, 2026 | 7.35 | 7.50 | 6.73 | 6.79 | 6.79 | -9.22% | 448,087,334 |
| Mar 12, 2026 | 7.30 | 8.00 | 6.98 | 7.48 | 7.48 | 2.47% | 533,332,900 |
| Mar 11, 2026 | 6.88 | 7.30 | 6.86 | 7.30 | 7.30 | 9.94% | 526,563,200 |
| Mar 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 9.93% | 23,596,880 |
| Mar 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 10.02% | 46,313,460 |
| Mar 6, 2026 | 4.97 | 5.49 | 4.96 | 5.49 | 5.49 | 10.02% | 114,076,500 |
| Mar 5, 2026 | 4.98 | 5.03 | 4.95 | 4.99 | 4.99 | 1.42% | 21,781,800 |
| Mar 4, 2026 | 4.90 | 4.99 | 4.87 | 4.92 | 4.92 | -1.01% | 25,173,800 |
| Mar 3, 2026 | 5.17 | 5.20 | 4.96 | 4.97 | 4.97 | -3.68% | 42,330,410 |
| Mar 2, 2026 | 5.30 | 5.31 | 5.14 | 5.16 | 5.16 | -4.44% | 55,497,902 |
| Feb 27, 2026 | 5.26 | 5.43 | 5.25 | 5.40 | 5.40 | 2.08% | 52,004,300 |
| Feb 26, 2026 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | 0.38% | 30,311,510 |
| Feb 25, 2026 | 5.25 | 5.33 | 5.25 | 5.27 | 5.27 | - | 26,770,111 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.21 | 5.27 | 5.27 | -0.75% | 36,454,930 |
| Feb 13, 2026 | 5.38 | 5.47 | 5.30 | 5.31 | 5.31 | -1.67% | 40,745,800 |
| Feb 12, 2026 | 5.44 | 5.55 | 5.38 | 5.40 | 5.40 | 1.31% | 61,334,280 |
| Feb 11, 2026 | 5.29 | 5.41 | 5.29 | 5.33 | 5.33 | 0.57% | 34,285,530 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.23 | 5.30 | 5.30 | 0.76% | 38,520,900 |
| Feb 9, 2026 | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | 1.35% | 26,407,550 |
| Feb 6, 2026 | 5.16 | 5.24 | 5.13 | 5.19 | 5.19 | -0.19% | 23,657,700 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 23,797,980 |
| Feb 4, 2026 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | -0.19% | 30,216,140 |
| Feb 3, 2026 | 5.22 | 5.30 | 5.20 | 5.29 | 5.29 | 2.12% | 31,661,900 |
| Feb 2, 2026 | 5.18 | 5.35 | 5.15 | 5.18 | 5.18 | -0.38% | 35,249,200 |
| Jan 30, 2026 | 5.21 | 5.35 | 5.17 | 5.20 | 5.20 | -0.57% | 31,372,180 |
| Jan 29, 2026 | 5.26 | 5.34 | 5.20 | 5.23 | 5.23 | -1.51% | 35,562,730 |
| Jan 28, 2026 | 5.33 | 5.42 | 5.28 | 5.31 | 5.31 | 1.92% | 63,869,490 |
| Jan 27, 2026 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | -1.51% | 30,870,140 |
| Jan 26, 2026 | 5.27 | 5.33 | 5.17 | 5.29 | 5.29 | 0.38% | 43,021,380 |
| Jan 23, 2026 | 5.22 | 5.28 | 5.19 | 5.27 | 5.27 | 0.96% | 28,660,150 |
| Jan 22, 2026 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 0.97% | 23,050,580 |
| Jan 21, 2026 | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | -0.39% | 17,980,000 |
| Jan 20, 2026 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | 0.39% | 18,478,690 |
| Jan 19, 2026 | 5.18 | 5.19 | 5.14 | 5.17 | 5.17 | - | 19,606,000 |
| Jan 16, 2026 | 5.26 | 5.29 | 5.16 | 5.17 | 5.17 | -1.71% | 28,375,590 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | -0.94% | 33,650,620 |
| Jan 14, 2026 | 5.28 | 5.43 | 5.25 | 5.31 | 5.31 | 0.95% | 56,910,080 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | -2.05% | 39,357,880 |
| Jan 12, 2026 | 5.27 | 5.46 | 5.18 | 5.37 | 5.37 | 1.90% | 66,194,330 |
| Jan 9, 2026 | 5.10 | 5.41 | 5.09 | 5.27 | 5.27 | 2.93% | 64,950,740 |
| Jan 8, 2026 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | 1.79% | 32,810,550 |
| Jan 7, 2026 | 5.03 | 5.09 | 5.02 | 5.03 | 5.03 | 0.20% | 24,827,610 |
| Jan 6, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 0.40% | 20,745,584 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 5.00 | 0.20% | 15,086,840 |
| Dec 31, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.40% | 11,009,570 |
| Dec 30, 2025 | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | -1.76% | 16,010,100 |
| Dec 29, 2025 | 5.09 | 5.15 | 5.06 | 5.10 | 5.10 | 0.39% | 17,256,502 |
| Dec 26, 2025 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | -0.97% | 17,333,500 |
| Dec 25, 2025 | 5.03 | 5.20 | 5.01 | 5.13 | 5.13 | 1.99% | 20,473,040 |
| Dec 24, 2025 | 5.01 | 5.03 | 4.98 | 5.03 | 5.03 | 0.60% | 9,006,302 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.98 | 5.00 | 5.00 | -1.19% | 11,654,300 |
| Dec 22, 2025 | 4.97 | 5.10 | 4.97 | 5.06 | 5.06 | 2.02% | 20,326,940 |
| Dec 19, 2025 | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | 1.64% | 14,760,100 |
| Dec 18, 2025 | 4.89 | 4.96 | 4.87 | 4.88 | 4.88 | -1.01% | 13,604,500 |
| Dec 17, 2025 | 4.94 | 4.98 | 4.81 | 4.93 | 4.93 | -0.20% | 20,678,370 |
| Dec 16, 2025 | 5.12 | 5.14 | 4.94 | 4.94 | 4.94 | -4.08% | 24,143,300 |
| Dec 15, 2025 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | -0.19% | 12,898,790 |
| Dec 12, 2025 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | 0.39% | 13,197,800 |
| Dec 11, 2025 | 5.22 | 5.23 | 5.13 | 5.14 | 5.14 | -1.72% | 13,809,300 |
| Dec 10, 2025 | 5.21 | 5.23 | 5.16 | 5.23 | 5.23 | 0.38% | 13,553,759 |
| Dec 9, 2025 | 5.18 | 5.29 | 5.17 | 5.21 | 5.21 | 0.39% | 23,040,890 |
| Dec 8, 2025 | 5.17 | 5.20 | 5.16 | 5.19 | 5.19 | 0.19% | 15,966,310 |
| Dec 5, 2025 | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | 0.58% | 14,774,300 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.13 | 5.15 | 5.15 | -0.39% | 12,861,967 |
| Dec 3, 2025 | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | -0.39% | 12,591,100 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | -0.38% | 12,490,900 |
| Dec 1, 2025 | 5.17 | 5.22 | 5.16 | 5.21 | 5.21 | 0.19% | 19,987,710 |
| Nov 28, 2025 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 0.19% | 28,802,120 |