Bank of Ningbo Co., Ltd. (SHE:002142)
China
· Delayed Price · Currency is CNY 33.25
+0.41 (1.25%)
Apr 28, 2026, 3:04 PM CST
Bank of Ningbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.84 | 33.51 | 32.60 | 33.25 | 33.25 | 1.25% | 32,139,320 |
| Apr 27, 2026 | 33.30 | 33.88 | 32.68 | 32.84 | 32.84 | 1.67% | 65,187,970 |
| Apr 24, 2026 | 32.07 | 32.32 | 31.77 | 32.30 | 32.30 | 0.87% | 33,218,480 |
| Apr 23, 2026 | 32.00 | 32.15 | 31.74 | 32.02 | 32.02 | 0.16% | 20,524,110 |
| Apr 22, 2026 | 32.38 | 32.68 | 31.76 | 31.97 | 31.97 | -1.36% | 22,281,230 |
| Apr 21, 2026 | 32.40 | 32.89 | 32.17 | 32.41 | 32.41 | -0.03% | 31,466,430 |
| Apr 20, 2026 | 31.13 | 32.49 | 31.00 | 32.42 | 32.42 | 4.11% | 30,818,940 |
| Apr 17, 2026 | 31.31 | 31.45 | 31.00 | 31.14 | 31.14 | -0.51% | 14,443,550 |
| Apr 16, 2026 | 31.51 | 31.82 | 31.23 | 31.30 | 31.30 | -0.70% | 16,142,890 |
| Apr 15, 2026 | 30.99 | 31.60 | 30.86 | 31.52 | 31.52 | 1.97% | 24,776,800 |
| Apr 14, 2026 | 30.49 | 31.05 | 30.49 | 30.91 | 30.91 | 1.31% | 17,052,630 |
| Apr 13, 2026 | 30.15 | 30.51 | 29.96 | 30.51 | 30.51 | 0.86% | 16,775,500 |
| Apr 10, 2026 | 30.31 | 30.37 | 30.11 | 30.25 | 30.25 | 0.50% | 17,527,440 |
| Apr 9, 2026 | 30.46 | 30.54 | 30.09 | 30.10 | 30.10 | -1.63% | 16,711,131 |
| Apr 8, 2026 | 30.48 | 30.68 | 30.15 | 30.60 | 30.60 | 1.02% | 17,623,630 |
| Apr 7, 2026 | 30.01 | 30.35 | 29.95 | 30.29 | 30.29 | 0.80% | 16,799,970 |
| Apr 3, 2026 | 30.46 | 30.50 | 29.84 | 30.05 | 30.05 | -1.31% | 13,704,601 |
| Apr 2, 2026 | 30.58 | 30.76 | 30.35 | 30.45 | 30.45 | -0.59% | 15,108,030 |
| Apr 1, 2026 | 30.60 | 30.94 | 30.41 | 30.63 | 30.63 | 0.59% | 14,502,886 |
| Mar 31, 2026 | 30.10 | 30.98 | 30.06 | 30.45 | 30.45 | 1.10% | 26,279,720 |
| Mar 30, 2026 | 29.91 | 30.31 | 29.82 | 30.12 | 30.12 | 0.07% | 13,887,520 |
| Mar 27, 2026 | 30.31 | 30.63 | 30.05 | 30.10 | 30.10 | -1.05% | 13,668,319 |
| Mar 26, 2026 | 30.34 | 30.70 | 30.30 | 30.42 | 30.42 | 0.23% | 13,886,225 |
| Mar 25, 2026 | 30.18 | 30.39 | 29.77 | 30.35 | 30.35 | 1.07% | 12,005,080 |
| Mar 24, 2026 | 29.68 | 30.22 | 29.53 | 30.03 | 30.03 | 1.83% | 21,426,967 |
| Mar 23, 2026 | 30.27 | 30.34 | 29.30 | 29.49 | 29.49 | -3.56% | 34,374,342 |
| Mar 20, 2026 | 30.20 | 30.77 | 30.06 | 30.58 | 30.58 | 1.26% | 25,128,790 |
| Mar 19, 2026 | 30.28 | 30.59 | 30.11 | 30.20 | 30.20 | -0.49% | 22,994,090 |
| Mar 18, 2026 | 30.91 | 30.95 | 29.82 | 30.35 | 30.35 | -1.94% | 38,971,710 |
| Mar 17, 2026 | 31.12 | 31.59 | 30.93 | 30.95 | 30.95 | -0.58% | 18,215,420 |
| Mar 16, 2026 | 31.03 | 31.45 | 30.89 | 31.13 | 31.13 | -0.06% | 19,190,410 |
| Mar 13, 2026 | 31.31 | 31.50 | 30.83 | 31.15 | 31.15 | -0.99% | 21,371,583 |
| Mar 12, 2026 | 31.10 | 31.56 | 31.00 | 31.46 | 31.46 | 1.00% | 15,918,330 |
| Mar 11, 2026 | 31.53 | 31.58 | 30.84 | 31.15 | 31.15 | -1.30% | 20,205,909 |
| Mar 10, 2026 | 31.41 | 31.70 | 31.04 | 31.56 | 31.56 | 0.45% | 13,417,991 |
| Mar 9, 2026 | 31.58 | 31.89 | 31.36 | 31.42 | 31.42 | -0.88% | 20,297,500 |
| Mar 6, 2026 | 31.64 | 31.82 | 31.22 | 31.70 | 31.70 | - | 19,390,830 |
| Mar 5, 2026 | 31.97 | 32.05 | 31.51 | 31.70 | 31.70 | -0.78% | 19,191,003 |
| Mar 4, 2026 | 32.00 | 32.19 | 31.61 | 31.95 | 31.95 | -0.59% | 24,860,920 |
| Mar 3, 2026 | 32.36 | 32.47 | 31.90 | 32.14 | 32.14 | -0.50% | 29,274,320 |
| Mar 2, 2026 | 31.26 | 32.58 | 31.10 | 32.30 | 32.30 | 3.23% | 33,550,970 |
| Feb 27, 2026 | 30.90 | 31.66 | 30.85 | 31.29 | 31.29 | 1.00% | 28,987,890 |
| Feb 26, 2026 | 31.04 | 31.29 | 30.80 | 30.98 | 30.98 | 0.06% | 14,060,950 |
| Feb 25, 2026 | 31.24 | 31.34 | 30.77 | 30.96 | 30.96 | -0.74% | 17,574,800 |
| Feb 24, 2026 | 31.44 | 31.47 | 30.96 | 31.19 | 31.19 | -0.03% | 20,486,020 |
| Feb 13, 2026 | 31.33 | 31.53 | 31.15 | 31.20 | 31.20 | -0.54% | 15,102,690 |
| Feb 12, 2026 | 31.84 | 31.94 | 31.28 | 31.37 | 31.37 | -1.82% | 28,410,500 |
| Feb 11, 2026 | 32.00 | 32.30 | 31.68 | 31.95 | 31.95 | -1.08% | 32,819,270 |
| Feb 10, 2026 | 32.53 | 32.66 | 32.20 | 32.30 | 32.30 | -0.95% | 20,752,560 |
| Feb 9, 2026 | 32.20 | 32.90 | 32.05 | 32.61 | 32.61 | 1.05% | 30,751,350 |
| Feb 6, 2026 | 32.54 | 32.92 | 32.13 | 32.27 | 32.27 | -0.80% | 33,006,500 |
| Feb 5, 2026 | 31.71 | 32.80 | 31.69 | 32.53 | 32.53 | 2.62% | 53,615,737 |
| Feb 4, 2026 | 30.60 | 31.85 | 30.55 | 31.70 | 31.70 | 3.26% | 36,535,672 |
| Feb 3, 2026 | 30.52 | 31.02 | 30.34 | 30.70 | 30.70 | 0.56% | 35,294,610 |
| Feb 2, 2026 | 30.80 | 31.39 | 30.46 | 30.53 | 30.53 | -1.36% | 44,331,250 |
| Jan 30, 2026 | 31.13 | 31.33 | 30.64 | 30.95 | 30.95 | -0.35% | 40,049,490 |
| Jan 29, 2026 | 30.16 | 31.19 | 29.97 | 31.06 | 31.06 | 3.53% | 44,401,230 |
| Jan 28, 2026 | 30.40 | 30.52 | 29.89 | 30.00 | 30.00 | -1.80% | 45,292,220 |
| Jan 27, 2026 | 30.22 | 30.75 | 29.86 | 30.55 | 30.55 | 0.86% | 50,722,970 |
| Jan 26, 2026 | 28.98 | 30.78 | 28.84 | 30.29 | 30.29 | 4.52% | 77,887,180 |
| Jan 23, 2026 | 29.52 | 29.67 | 28.84 | 28.98 | 28.98 | -1.76% | 46,143,710 |
| Jan 22, 2026 | 28.96 | 29.95 | 28.69 | 29.50 | 29.50 | 2.15% | 50,660,530 |
| Jan 21, 2026 | 28.77 | 29.08 | 28.45 | 28.88 | 28.88 | 1.16% | 43,227,919 |
| Jan 20, 2026 | 28.41 | 28.71 | 28.27 | 28.55 | 28.55 | 0.49% | 35,950,500 |
| Jan 19, 2026 | 29.11 | 29.11 | 28.26 | 28.41 | 28.41 | -3.04% | 43,120,844 |
| Jan 16, 2026 | 28.80 | 29.59 | 28.80 | 29.30 | 29.30 | 1.70% | 58,951,660 |
| Jan 15, 2026 | 28.90 | 29.09 | 28.70 | 28.81 | 28.81 | -0.31% | 28,500,831 |
| Jan 14, 2026 | 29.26 | 29.26 | 28.73 | 28.90 | 28.90 | -1.23% | 39,458,560 |
| Jan 13, 2026 | 28.06 | 29.62 | 27.93 | 29.26 | 29.26 | 4.24% | 65,538,870 |
| Jan 12, 2026 | 28.12 | 28.20 | 27.90 | 28.07 | 28.07 | -0.28% | 34,029,730 |
| Jan 9, 2026 | 28.68 | 28.78 | 28.01 | 28.15 | 28.15 | -1.85% | 42,229,520 |
| Jan 8, 2026 | 29.12 | 29.14 | 28.61 | 28.68 | 28.68 | -1.51% | 29,447,450 |
| Jan 7, 2026 | 28.88 | 29.43 | 28.70 | 29.12 | 29.12 | 0.83% | 41,107,135 |
| Jan 6, 2026 | 28.15 | 28.93 | 27.91 | 28.88 | 28.88 | 2.59% | 53,748,647 |
| Jan 5, 2026 | 28.18 | 28.29 | 27.97 | 28.15 | 28.15 | 0.21% | 27,171,960 |
| Dec 31, 2025 | 28.05 | 28.20 | 27.93 | 28.09 | 28.09 | -0.32% | 17,624,444 |
| Dec 30, 2025 | 28.00 | 28.25 | 27.85 | 28.18 | 28.18 | 0.43% | 18,224,731 |
| Dec 29, 2025 | 27.99 | 28.09 | 27.72 | 28.06 | 28.06 | 0.21% | 22,014,400 |
| Dec 26, 2025 | 28.40 | 28.41 | 27.90 | 28.00 | 28.00 | -1.10% | 24,431,950 |
| Dec 25, 2025 | 28.40 | 28.65 | 28.21 | 28.31 | 28.31 | -0.21% | 18,819,420 |
| Dec 24, 2025 | 28.61 | 28.82 | 28.21 | 28.37 | 28.37 | -0.84% | 22,495,927 |
| Dec 23, 2025 | 28.62 | 28.88 | 28.42 | 28.61 | 28.61 | 0.07% | 19,120,720 |
| Dec 22, 2025 | 28.68 | 28.75 | 28.33 | 28.59 | 28.59 | -0.59% | 16,293,890 |
| Dec 19, 2025 | 28.59 | 29.05 | 28.53 | 28.76 | 28.76 | -0.07% | 19,809,140 |
| Dec 18, 2025 | 28.02 | 28.91 | 28.02 | 28.78 | 28.78 | 2.71% | 25,328,110 |
| Dec 17, 2025 | 27.94 | 28.20 | 27.70 | 28.02 | 28.02 | -0.81% | 17,219,400 |
| Dec 16, 2025 | 28.29 | 28.52 | 27.97 | 28.25 | 27.95 | - | 18,927,750 |
| Dec 15, 2025 | 27.61 | 28.58 | 27.56 | 28.25 | 27.95 | 1.91% | 28,636,730 |
| Dec 12, 2025 | 27.80 | 27.85 | 27.55 | 27.72 | 27.43 | -0.25% | 21,541,150 |
| Dec 11, 2025 | 27.89 | 28.10 | 27.71 | 27.79 | 27.49 | -0.71% | 19,406,520 |
| Dec 10, 2025 | 28.10 | 28.25 | 27.68 | 27.99 | 27.69 | -0.67% | 29,201,150 |
| Dec 9, 2025 | 28.20 | 28.32 | 28.03 | 28.18 | 27.88 | - | 16,723,180 |
| Dec 8, 2025 | 28.23 | 28.46 | 28.05 | 28.18 | 27.88 | -0.18% | 23,548,350 |
| Dec 5, 2025 | 28.45 | 28.56 | 28.03 | 28.23 | 27.93 | -0.84% | 21,480,970 |
| Dec 4, 2025 | 28.50 | 28.56 | 28.27 | 28.47 | 28.17 | 0.14% | 12,093,420 |
| Dec 3, 2025 | 28.57 | 28.87 | 28.35 | 28.43 | 28.13 | -0.73% | 17,703,790 |
| Dec 2, 2025 | 28.82 | 28.98 | 28.48 | 28.64 | 28.34 | -0.69% | 14,114,770 |
| Dec 1, 2025 | 28.38 | 28.90 | 28.29 | 28.84 | 28.53 | 1.66% | 22,292,440 |
| Nov 28, 2025 | 28.57 | 28.63 | 28.33 | 28.37 | 28.07 | -0.56% | 19,557,140 |
| Nov 27, 2025 | 28.67 | 28.68 | 28.16 | 28.53 | 28.23 | -0.17% | 21,393,190 |