Ningbo Cixing Co.,Ltd. (SHE:300307)
China
· Delayed Price · Currency is CNY 6.90
+0.48 (7.48%)
Apr 29, 2026, 3:11 PM CST
Ningbo Cixing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.31 | 7.13 | 6.31 | 6.99 | - | 8.88% | 27,140,062 |
| Apr 28, 2026 | 6.49 | 6.55 | 6.38 | 6.42 | 6.42 | -1.23% | 7,240,500 |
| Apr 27, 2026 | 6.39 | 6.51 | 6.31 | 6.50 | 6.50 | 1.56% | 8,591,200 |
| Apr 24, 2026 | 6.31 | 6.43 | 6.25 | 6.40 | 6.40 | 0.47% | 6,937,600 |
| Apr 23, 2026 | 6.44 | 6.45 | 6.34 | 6.37 | 6.37 | -1.24% | 6,208,600 |
| Apr 22, 2026 | 6.49 | 6.50 | 6.42 | 6.45 | 6.45 | -0.92% | 6,483,200 |
| Apr 21, 2026 | 6.57 | 6.58 | 6.48 | 6.51 | 6.51 | -1.06% | 5,434,300 |
| Apr 20, 2026 | 6.54 | 6.58 | 6.50 | 6.58 | 6.58 | 0.46% | 6,435,201 |
| Apr 17, 2026 | 6.54 | 6.57 | 6.47 | 6.55 | 6.55 | -0.15% | 6,180,301 |
| Apr 16, 2026 | 6.55 | 6.58 | 6.48 | 6.56 | 6.56 | 0.92% | 6,367,127 |
| Apr 15, 2026 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | -0.91% | 5,416,927 |
| Apr 14, 2026 | 6.51 | 6.58 | 6.43 | 6.56 | 6.56 | 0.77% | 10,719,300 |
| Apr 13, 2026 | 6.43 | 6.52 | 6.41 | 6.51 | 6.51 | 0.62% | 5,070,000 |
| Apr 10, 2026 | 6.48 | 6.54 | 6.47 | 6.47 | 6.47 | 0.47% | 5,159,869 |
| Apr 9, 2026 | 6.51 | 6.53 | 6.42 | 6.44 | 6.44 | -1.83% | 5,883,800 |
| Apr 8, 2026 | 6.45 | 6.57 | 6.44 | 6.56 | 6.56 | 3.31% | 7,597,845 |
| Apr 7, 2026 | 6.23 | 6.42 | 6.20 | 6.35 | 6.35 | 2.42% | 5,768,127 |
| Apr 3, 2026 | 6.40 | 6.42 | 6.20 | 6.20 | 6.20 | -3.13% | 5,795,479 |
| Apr 2, 2026 | 6.51 | 6.52 | 6.36 | 6.40 | 6.40 | -1.99% | 5,582,600 |
| Apr 1, 2026 | 6.62 | 6.65 | 6.48 | 6.53 | 6.53 | 0.15% | 6,890,050 |
| Mar 31, 2026 | 6.43 | 6.63 | 6.43 | 6.52 | 6.52 | 1.09% | 11,160,300 |
| Mar 30, 2026 | 6.40 | 6.46 | 6.33 | 6.45 | 6.45 | -0.92% | 5,850,700 |
| Mar 27, 2026 | 6.39 | 6.52 | 6.36 | 6.51 | 6.51 | 0.93% | 6,750,200 |
| Mar 26, 2026 | 6.57 | 6.61 | 6.41 | 6.45 | 6.45 | -1.53% | 6,346,600 |
| Mar 25, 2026 | 6.49 | 6.57 | 6.48 | 6.55 | 6.55 | 2.18% | 6,655,000 |
| Mar 24, 2026 | 6.36 | 6.43 | 6.25 | 6.41 | 6.41 | 2.56% | 7,526,900 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.18 | 6.25 | 6.25 | -6.72% | 12,589,170 |
| Mar 20, 2026 | 6.90 | 6.93 | 6.70 | 6.70 | 6.70 | -2.33% | 7,858,200 |
| Mar 19, 2026 | 6.91 | 6.95 | 6.85 | 6.86 | 6.86 | -2.00% | 6,977,000 |
| Mar 18, 2026 | 7.01 | 7.02 | 6.91 | 7.00 | 7.00 | 0.29% | 7,422,669 |
| Mar 17, 2026 | 7.07 | 7.12 | 6.97 | 6.98 | 6.98 | -0.99% | 7,100,400 |
| Mar 16, 2026 | 6.99 | 7.14 | 6.95 | 7.05 | 7.05 | 0.71% | 8,741,700 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.97 | 7.00 | 7.00 | -0.28% | 7,139,736 |
| Mar 12, 2026 | 7.10 | 7.13 | 7.01 | 7.02 | 7.02 | -1.54% | 9,875,168 |
| Mar 11, 2026 | 7.23 | 7.25 | 7.11 | 7.13 | 7.13 | -0.97% | 13,882,800 |
| Mar 10, 2026 | 7.09 | 7.21 | 7.05 | 7.20 | 7.20 | 3.00% | 15,049,800 |
| Mar 9, 2026 | 6.97 | 7.02 | 6.88 | 6.99 | 6.99 | -1.13% | 10,788,400 |
| Mar 6, 2026 | 6.98 | 7.08 | 6.94 | 7.07 | 7.07 | 1.14% | 6,929,700 |
| Mar 5, 2026 | 6.96 | 7.07 | 6.96 | 6.99 | 6.99 | 2.34% | 10,700,600 |
| Mar 4, 2026 | 6.92 | 6.96 | 6.77 | 6.83 | 6.83 | -1.44% | 11,624,430 |
| Mar 3, 2026 | 7.28 | 7.31 | 6.92 | 6.93 | 6.93 | -4.28% | 16,612,000 |
| Mar 2, 2026 | 7.37 | 7.41 | 7.18 | 7.24 | 7.24 | -3.21% | 15,525,240 |
| Feb 27, 2026 | 7.46 | 7.52 | 7.42 | 7.48 | 7.48 | 0.13% | 10,929,200 |
| Feb 26, 2026 | 7.44 | 7.48 | 7.40 | 7.47 | 7.47 | 0.54% | 10,835,330 |
| Feb 25, 2026 | 7.41 | 7.48 | 7.39 | 7.43 | 7.43 | 0.27% | 11,023,936 |
| Feb 24, 2026 | 7.42 | 7.44 | 7.37 | 7.41 | 7.41 | 0.82% | 10,834,600 |
| Feb 13, 2026 | 7.29 | 7.47 | 7.29 | 7.35 | 7.35 | 0.55% | 11,578,300 |
| Feb 12, 2026 | 7.39 | 7.39 | 7.25 | 7.31 | 7.31 | -0.68% | 10,422,800 |
| Feb 11, 2026 | 7.43 | 7.55 | 7.35 | 7.36 | 7.36 | -0.81% | 13,612,100 |
| Feb 10, 2026 | 7.32 | 7.54 | 7.30 | 7.42 | 7.42 | 1.09% | 17,933,130 |
| Feb 9, 2026 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | 2.09% | 12,075,890 |
| Feb 6, 2026 | 7.13 | 7.26 | 7.10 | 7.19 | 7.19 | 0.98% | 9,725,964 |
| Feb 5, 2026 | 7.20 | 7.23 | 7.12 | 7.12 | 7.12 | -2.20% | 10,003,300 |
| Feb 4, 2026 | 7.22 | 7.33 | 7.18 | 7.28 | 7.28 | 0.69% | 10,610,000 |
| Feb 3, 2026 | 7.14 | 7.24 | 7.13 | 7.23 | 7.23 | 1.97% | 8,358,499 |
| Feb 2, 2026 | 7.16 | 7.23 | 7.07 | 7.09 | 7.09 | -1.25% | 9,891,950 |
| Jan 30, 2026 | 7.32 | 7.35 | 7.14 | 7.18 | 7.18 | -2.18% | 14,469,890 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.33 | 7.34 | 7.34 | -2.26% | 14,194,800 |
| Jan 28, 2026 | 7.48 | 7.57 | 7.46 | 7.51 | 7.51 | 0.27% | 17,141,090 |
| Jan 27, 2026 | 7.45 | 7.51 | 7.25 | 7.49 | 7.49 | 0.40% | 18,229,160 |
| Jan 26, 2026 | 7.62 | 7.65 | 7.42 | 7.46 | 7.46 | -2.23% | 16,432,600 |
| Jan 23, 2026 | 7.50 | 7.67 | 7.49 | 7.63 | 7.63 | 1.60% | 19,041,400 |
| Jan 22, 2026 | 7.51 | 7.61 | 7.48 | 7.51 | 7.51 | -0.40% | 14,929,800 |
| Jan 21, 2026 | 7.42 | 7.56 | 7.40 | 7.54 | 7.54 | 0.94% | 14,385,400 |
| Jan 20, 2026 | 7.55 | 7.58 | 7.43 | 7.47 | 7.47 | -1.06% | 14,280,450 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -1.05% | 15,489,479 |
| Jan 16, 2026 | 7.66 | 7.74 | 7.58 | 7.63 | 7.63 | 0.66% | 28,477,600 |
| Jan 15, 2026 | 7.70 | 7.76 | 7.53 | 7.58 | 7.58 | -3.07% | 38,686,098 |
| Jan 14, 2026 | 7.30 | 7.99 | 7.30 | 7.82 | 7.82 | 6.68% | 67,442,742 |
| Jan 13, 2026 | 7.46 | 7.48 | 7.31 | 7.33 | 7.33 | -1.61% | 17,473,900 |
| Jan 12, 2026 | 7.31 | 7.47 | 7.28 | 7.45 | 7.45 | 2.19% | 23,195,660 |
| Jan 9, 2026 | 7.26 | 7.31 | 7.22 | 7.29 | 7.29 | 0.14% | 14,370,200 |
| Jan 8, 2026 | 7.14 | 7.29 | 7.12 | 7.28 | 7.28 | 1.96% | 15,714,700 |
| Jan 7, 2026 | 7.18 | 7.22 | 7.12 | 7.14 | 7.14 | -0.97% | 10,558,400 |
| Jan 6, 2026 | 7.13 | 7.21 | 7.11 | 7.21 | 7.21 | 1.12% | 11,456,000 |
| Jan 5, 2026 | 7.07 | 7.14 | 7.05 | 7.13 | 7.13 | 0.85% | 8,364,500 |
| Dec 31, 2025 | 7.10 | 7.11 | 7.02 | 7.07 | 7.07 | -0.28% | 8,222,701 |
| Dec 30, 2025 | 7.05 | 7.13 | 7.04 | 7.09 | 7.09 | -0.14% | 7,925,500 |
| Dec 29, 2025 | 7.20 | 7.22 | 7.04 | 7.10 | 7.10 | -1.80% | 15,516,030 |
| Dec 26, 2025 | 7.30 | 7.38 | 7.19 | 7.23 | 7.23 | -0.82% | 14,981,530 |
| Dec 25, 2025 | 7.04 | 7.33 | 7.02 | 7.29 | 7.29 | 3.55% | 16,922,600 |
| Dec 24, 2025 | 6.98 | 7.07 | 6.98 | 7.04 | 7.04 | 0.72% | 5,539,917 |
| Dec 23, 2025 | 7.16 | 7.16 | 6.98 | 6.99 | 6.99 | -2.51% | 11,396,700 |
| Dec 22, 2025 | 7.20 | 7.35 | 7.17 | 7.17 | 7.17 | 0.28% | 12,665,300 |
| Dec 19, 2025 | 7.03 | 7.17 | 7.00 | 7.15 | 7.15 | 2.00% | 9,872,900 |
| Dec 18, 2025 | 6.98 | 7.06 | 6.94 | 7.01 | 7.01 | 0.29% | 7,834,494 |
| Dec 17, 2025 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 0.58% | 8,335,600 |
| Dec 16, 2025 | 7.10 | 7.12 | 6.94 | 6.95 | 6.95 | -2.52% | 11,120,000 |
| Dec 15, 2025 | 7.18 | 7.27 | 7.12 | 7.13 | 7.13 | -1.11% | 8,291,200 |
| Dec 12, 2025 | 7.13 | 7.37 | 7.13 | 7.21 | 7.21 | 0.42% | 11,595,200 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.11 | 7.18 | 7.18 | -0.28% | 12,990,190 |
| Dec 10, 2025 | 7.25 | 7.29 | 7.16 | 7.20 | 7.20 | -0.55% | 10,191,900 |
| Dec 9, 2025 | 7.37 | 7.39 | 7.24 | 7.24 | 7.24 | -2.16% | 11,561,200 |
| Dec 8, 2025 | 7.46 | 7.51 | 7.38 | 7.40 | 7.40 | -0.27% | 11,523,200 |
| Dec 5, 2025 | 7.46 | 7.46 | 7.32 | 7.42 | 7.42 | -0.54% | 12,638,500 |
| Dec 4, 2025 | 7.33 | 7.60 | 7.23 | 7.46 | 7.46 | 1.63% | 22,968,040 |
| Dec 3, 2025 | 7.53 | 7.54 | 7.31 | 7.34 | 7.34 | -2.26% | 17,870,240 |
| Dec 2, 2025 | 7.63 | 7.64 | 7.49 | 7.51 | 7.51 | -1.44% | 17,006,600 |
| Dec 1, 2025 | 7.57 | 7.66 | 7.48 | 7.62 | 7.62 | 0.26% | 18,353,700 |
| Nov 28, 2025 | 7.65 | 7.76 | 7.53 | 7.60 | 7.60 | -1.04% | 26,659,600 |