Skip to main content
Bank of Ningbo Co., Ltd. (SHE:002142)
China flag China · Delayed Price · Currency is CNY
28.23
-0.24 (-0.84%)
At close: Dec 5, 2025

Bank of Ningbo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4528.5628.0328.2328.23-0.84%21,480,978
Dec 4, 202528.5028.5628.2728.4728.470.14%12,093,425
Dec 3, 202528.5728.8728.3528.4328.43-0.73%17,703,795
Dec 2, 202528.8228.9828.4828.6428.64-0.69%14,114,773
Dec 1, 202528.3828.9028.2928.8428.841.66%22,292,440
Nov 28, 202528.5728.6328.3328.3728.37-0.56%19,557,140
Nov 27, 202528.6728.6828.1628.5328.53-0.17%21,393,190
Nov 26, 202528.7128.9428.5828.5828.58-0.73%18,610,100
Nov 25, 202528.4728.8528.4028.7928.790.45%25,589,309
Nov 24, 202528.8028.9728.4028.6628.66-0.49%26,000,560
Nov 21, 202528.9129.2628.6828.8028.80-0.69%27,950,630
Nov 20, 202529.0029.4528.9129.0029.000.17%21,750,550
Nov 19, 202528.7229.0928.7228.9528.950.87%18,926,760
Nov 18, 202528.7029.0528.6328.7028.70-0.35%18,960,250
Nov 17, 202529.5029.7928.6428.8028.80-2.77%34,645,940
Nov 14, 202529.7530.2229.6029.6229.62-0.57%25,932,640
Nov 13, 202529.3629.8029.1729.7929.791.57%26,816,340
Nov 12, 202529.5529.6929.1929.3329.33-0.24%22,135,920
Nov 11, 202529.2929.6029.2229.4029.400.07%21,451,350
Nov 10, 202529.3029.6429.0929.3829.380.24%20,986,300
Nov 7, 202529.2829.5829.1329.3129.310.51%29,727,470
Nov 6, 202529.1729.4828.9029.1629.160.24%34,353,170
Nov 5, 202528.9029.3428.6029.0929.090.83%30,681,980
Nov 4, 202528.7029.1228.6028.8528.850.38%30,956,140
Nov 3, 202528.2328.8328.1328.7428.741.41%36,627,550
Oct 31, 202527.9728.4027.7528.3428.342.24%50,644,120
Oct 30, 202527.6128.2927.6127.7227.720.43%53,636,780
Oct 29, 202527.6827.9627.4527.6027.60-0.54%30,080,400
Oct 28, 202527.8528.0027.5327.7527.75-0.04%28,612,370
Oct 27, 202527.7227.8527.4227.7627.76-29,685,760
Oct 24, 202527.8528.0527.6827.7627.76-0.68%23,984,470
Oct 23, 202527.4828.0727.4627.9527.951.71%41,241,300
Oct 22, 202527.4527.8427.2027.4827.480.04%24,323,290
Oct 21, 202527.3727.7227.3327.4727.470.22%35,429,870
Oct 20, 202527.3927.4626.9927.4127.41-0.15%28,446,720
Oct 17, 202527.2827.8527.2527.4527.450.18%45,332,340
Oct 16, 202527.1827.5227.0427.4027.400.85%38,619,980
Oct 15, 202526.9927.2526.8527.1727.170.26%34,862,050
Oct 14, 202526.5127.2726.3727.1027.101.96%61,142,900
Oct 13, 202526.1826.7326.0526.5826.580.72%44,577,750
Oct 10, 202526.1526.5626.1126.3926.390.80%40,855,070
Oct 9, 202526.3026.3326.0226.1826.18-0.95%39,181,130
Sep 30, 202526.6626.7726.2926.4326.43-1.05%29,832,030
Sep 29, 202526.2726.9826.1326.7126.711.29%50,135,010
Sep 26, 202526.3426.4125.9126.3726.37-48,622,780
Sep 25, 202526.5126.6226.2626.3726.37-0.68%29,425,200
Sep 24, 202526.4026.7426.3526.5526.550.23%27,471,890
Sep 23, 202526.3526.9026.1926.4926.490.53%50,471,990
Sep 22, 202526.6326.6426.2226.3526.35-1.50%38,577,490
Sep 19, 202526.6226.8326.3126.7526.75-0.11%41,834,850
Sep 18, 202527.0627.2926.5926.7826.78-0.92%48,267,980
Sep 17, 202527.3227.4227.0027.0327.03-1.03%37,128,940
Sep 16, 202527.8427.8827.2527.3127.31-1.90%46,775,070
Sep 15, 202527.9728.1427.7227.8427.84-1.24%39,875,120
Sep 12, 202528.5828.7028.1028.1928.19-1.78%42,875,490
Sep 11, 202528.5628.8428.3528.7028.70-0.10%32,093,890
Sep 10, 202529.1829.3128.6928.7328.73-1.98%31,750,910
Sep 9, 202528.6229.4428.5529.3129.312.20%37,847,370
Sep 8, 202528.7029.1028.5328.6828.68-0.17%37,976,230
Sep 5, 202528.1828.7927.9528.7328.731.74%36,534,600
Sep 4, 202528.1128.3527.7328.2428.240.14%32,701,110
Sep 3, 202528.8428.9328.1028.2028.20-2.69%29,812,330
Sep 2, 202528.3029.0228.3028.9828.981.61%52,354,230
Sep 1, 202528.0028.5927.9028.5228.521.06%48,931,770
Aug 29, 202528.3128.6627.9728.2228.22-0.25%41,936,350
Aug 28, 202527.9928.2927.8228.2928.291.11%27,268,890
Aug 27, 202528.3428.4927.9527.9827.98-1.27%28,610,130
Aug 26, 202528.6028.6328.2828.3428.34-0.84%24,833,410
Aug 25, 202527.8228.7227.7728.5828.582.36%55,584,290
Aug 22, 202528.1228.1327.6627.9227.92-0.85%40,838,280
Aug 21, 202527.9028.2127.8228.1628.161.00%30,001,090
Aug 20, 202527.6828.1027.6827.8827.880.43%26,590,980
Aug 19, 202527.9627.9827.6727.7627.76-0.86%32,406,870
Aug 18, 202528.0028.1827.6728.0028.00-0.36%55,484,600
Aug 15, 202528.1528.2227.6128.1028.10-0.14%46,919,190
Aug 14, 202528.1028.4428.0628.1428.14-0.14%25,322,980
Aug 13, 202528.4528.5928.0628.1828.18-1.09%27,615,680
Aug 12, 202528.3128.5628.3028.4928.490.74%17,672,330
Aug 11, 202528.7228.7928.2428.2828.28-1.50%22,434,030
Aug 8, 202528.9429.1628.5828.7128.71-0.79%18,466,640
Aug 7, 202528.8029.1328.5128.9428.940.07%22,333,130
Aug 6, 202528.4928.9828.3128.9228.921.51%29,729,660
Aug 5, 202528.2428.5028.2328.4928.490.96%25,052,570
Aug 4, 202528.2928.6628.1628.2228.22-0.91%27,467,130
Aug 1, 202527.9728.6527.9228.4828.482.19%40,152,150
Jul 31, 202528.7028.7627.7527.8727.87-2.52%52,255,080
Jul 30, 202529.0029.2728.4528.5928.59-1.18%37,974,030
Jul 29, 202529.3029.6328.8028.9328.93-1.43%27,675,920
Jul 28, 202528.8329.5828.7329.3529.351.42%43,191,350
Jul 25, 202527.8629.1027.8628.9428.946.24%83,392,680
Jul 24, 202527.5727.6127.1027.2427.24-1.16%25,955,850
Jul 23, 202527.2627.8627.2627.5627.560.25%28,799,430
Jul 22, 202527.3527.5426.8727.4927.490.59%35,728,200
Jul 21, 202526.9927.3726.9027.3327.331.30%34,284,330
Jul 18, 202526.8027.1826.6626.9826.981.09%25,974,760
Jul 17, 202526.7826.8926.5926.6926.69-0.30%18,516,540
Jul 16, 202527.0927.1526.5726.7726.77-4.08%29,374,640
Jul 15, 202528.1328.2827.7127.9127.01-0.61%26,440,850
Jul 14, 202528.1228.5928.0228.0827.17-0.50%32,439,540
Jul 11, 202528.9829.0728.1628.2227.31-2.08%40,457,060