Skip to main content
Ningbo Cixing Co.,Ltd. (SHE:300307)
China flag China · Delayed Price · Currency is CNY
6.99
-0.08 (-1.13%)
Mar 10, 2026, 9:25 AM CST

Ningbo Cixing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.987.086.947.077.071.14%6,929,700
Mar 5, 20266.967.076.966.996.992.34%10,700,600
Mar 4, 20266.926.966.776.836.83-1.44%11,624,430
Mar 3, 20267.287.316.926.936.93-4.28%16,612,000
Mar 2, 20267.377.417.187.247.24-3.21%15,525,240
Feb 27, 20267.467.527.427.487.480.13%10,929,200
Feb 26, 20267.447.487.407.477.470.54%10,835,330
Feb 25, 20267.417.487.397.437.430.27%11,023,936
Feb 24, 20267.427.447.377.417.410.82%10,834,600
Feb 13, 20267.297.477.297.357.350.55%11,578,300
Feb 12, 20267.397.397.257.317.31-0.68%10,422,800
Feb 11, 20267.437.557.357.367.36-0.81%13,612,100
Feb 10, 20267.327.547.307.427.421.09%17,933,130
Feb 9, 20267.257.367.237.347.342.09%12,075,890
Feb 6, 20267.137.267.107.197.190.98%9,725,964
Feb 5, 20267.207.237.127.127.12-2.20%10,003,300
Feb 4, 20267.227.337.187.287.280.69%10,610,000
Feb 3, 20267.147.247.137.237.231.97%8,358,499
Feb 2, 20267.167.237.077.097.09-1.25%9,891,950
Jan 30, 20267.327.357.147.187.18-2.18%14,469,890
Jan 29, 20267.407.507.337.347.34-2.26%14,194,800
Jan 28, 20267.487.577.467.517.510.27%17,141,090
Jan 27, 20267.457.517.257.497.490.40%18,229,160
Jan 26, 20267.627.657.427.467.46-2.23%16,432,600
Jan 23, 20267.507.677.497.637.631.60%19,041,400
Jan 22, 20267.517.617.487.517.51-0.40%14,929,800
Jan 21, 20267.427.567.407.547.540.94%14,385,400
Jan 20, 20267.557.587.437.477.47-1.06%14,280,450
Jan 19, 20267.607.607.457.557.55-1.05%15,489,479
Jan 16, 20267.667.747.587.637.630.66%28,477,600
Jan 15, 20267.707.767.537.587.58-3.07%38,686,098
Jan 14, 20267.307.997.307.827.826.68%67,442,742
Jan 13, 20267.467.487.317.337.33-1.61%17,473,900
Jan 12, 20267.317.477.287.457.452.19%23,195,660
Jan 9, 20267.267.317.227.297.290.14%14,370,200
Jan 8, 20267.147.297.127.287.281.96%15,714,700
Jan 7, 20267.187.227.127.147.14-0.97%10,558,400
Jan 6, 20267.137.217.117.217.211.12%11,456,000
Jan 5, 20267.077.147.057.137.130.85%8,364,500
Dec 31, 20257.107.117.027.077.07-0.28%8,222,701
Dec 30, 20257.057.137.047.097.09-0.14%7,925,500
Dec 29, 20257.207.227.047.107.10-1.80%15,516,030
Dec 26, 20257.307.387.197.237.23-0.82%14,981,530
Dec 25, 20257.047.337.027.297.293.55%16,922,600
Dec 24, 20256.987.076.987.047.040.72%5,539,917
Dec 23, 20257.167.166.986.996.99-2.51%11,396,700
Dec 22, 20257.207.357.177.177.170.28%12,665,300
Dec 19, 20257.037.177.007.157.152.00%9,872,900
Dec 18, 20256.987.066.947.017.010.29%7,834,494
Dec 17, 20256.947.016.886.996.990.58%8,335,600
Dec 16, 20257.107.126.946.956.95-2.52%11,120,000
Dec 15, 20257.187.277.127.137.13-1.11%8,291,200
Dec 12, 20257.137.377.137.217.210.42%11,595,200
Dec 11, 20257.207.307.117.187.18-0.28%12,990,190
Dec 10, 20257.257.297.167.207.20-0.55%10,191,900
Dec 9, 20257.377.397.247.247.24-2.16%11,561,200
Dec 8, 20257.467.517.387.407.40-0.27%11,523,200
Dec 5, 20257.467.467.327.427.42-0.54%12,638,500
Dec 4, 20257.337.607.237.467.461.63%22,968,040
Dec 3, 20257.537.547.317.347.34-2.26%17,870,240
Dec 2, 20257.637.647.497.517.51-1.44%17,006,600
Dec 1, 20257.577.667.487.627.620.26%18,353,700
Nov 28, 20257.657.767.537.607.60-1.04%26,659,600
Nov 27, 20257.807.947.677.687.68-2.04%26,030,600
Nov 26, 20257.978.057.757.847.84-2.85%37,898,710
Nov 25, 20257.758.087.688.078.072.41%65,958,310
Nov 24, 20257.687.967.677.887.881.29%37,563,320
Nov 21, 20257.657.967.557.787.780.91%44,233,550
Nov 20, 20257.707.857.517.717.71-0.52%36,248,300
Nov 19, 20257.537.837.537.757.752.38%32,096,490
Nov 18, 20257.607.677.487.577.57-0.79%14,028,100
Nov 17, 20257.537.697.457.637.630.93%14,939,800
Nov 14, 20257.617.767.557.567.56-1.56%16,879,870
Nov 13, 20257.597.727.567.687.680.66%21,939,190
Nov 12, 20257.707.727.457.637.63-0.13%25,670,190
Nov 11, 20257.337.757.327.647.644.23%42,011,540
Nov 10, 20257.267.337.237.337.330.96%7,893,840
Nov 7, 20257.237.307.237.267.26-8,343,600
Nov 6, 20257.277.307.217.267.26-8,247,101
Nov 5, 20257.117.307.107.267.261.26%14,891,900
Nov 4, 20257.167.217.117.177.17-0.14%8,776,300
Nov 3, 20257.097.197.067.187.180.98%11,240,210
Oct 31, 20257.007.116.987.117.111.72%9,479,200
Oct 30, 20257.117.116.996.996.99-1.83%9,022,400
Oct 29, 20257.097.127.057.127.12-8,351,100
Oct 28, 20257.107.157.067.127.120.28%8,269,800
Oct 27, 20257.187.197.057.107.10-0.70%10,193,950
Oct 24, 20257.107.167.087.157.150.85%9,728,900
Oct 23, 20257.017.096.977.097.090.57%6,746,900
Oct 22, 20257.027.107.007.057.050.14%6,516,302
Oct 21, 20256.957.056.917.047.041.29%9,192,663
Oct 20, 20256.907.016.876.956.951.76%5,775,416
Oct 17, 20256.987.006.826.836.83-2.15%8,748,253
Oct 16, 20257.107.106.966.986.98-1.83%8,615,596
Oct 15, 20257.007.126.957.117.111.86%9,318,303
Oct 14, 20257.097.136.956.986.98-1.41%11,771,170
Oct 13, 20256.907.086.827.087.08-0.28%11,487,600
Oct 10, 20257.077.167.047.107.100.14%10,265,320
Oct 9, 20257.057.127.017.097.091.29%10,524,090
Sep 30, 20257.017.046.987.007.00-0.14%7,978,200