Advertisement
U.S. markets close in 1 hour 51 minutes

Ningbo Zhongbai Co., Ltd. (600857.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
7.12+0.17 (+2.45%)
At close: 03:00PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.957.176.917.127.122,007,182
Mar 27, 20247.097.146.926.956.951,893,753
Mar 26, 20247.007.166.957.097.092,622,957
Mar 25, 20247.227.297.047.077.072,739,737
Mar 22, 20247.467.557.257.267.262,576,700
Mar 21, 20247.457.537.307.487.483,237,200
Mar 20, 20247.387.437.297.397.391,962,113
Mar 19, 20247.467.487.307.337.332,250,642
Mar 18, 20247.227.407.197.397.392,189,501
Mar 15, 20247.047.197.007.197.191,970,800
Mar 14, 20247.067.126.927.037.032,064,043
Mar 13, 20247.087.146.967.057.051,862,491
Mar 12, 20246.957.106.917.097.092,610,605
Mar 11, 20246.776.956.716.946.942,347,701
Mar 08, 20246.766.786.566.756.751,947,963
Mar 07, 20246.696.876.646.716.712,305,942
Mar 06, 20246.526.696.506.666.661,981,101
Mar 05, 20246.756.766.536.556.552,947,700
Mar 04, 20246.946.946.686.766.762,984,801
Mar 01, 20246.977.106.776.946.942,429,068
Feb 29, 20246.587.006.486.956.955,292,600
Feb 28, 20247.477.776.746.746.746,717,405
Feb 27, 20247.397.597.217.497.493,277,709
Feb 26, 20247.087.656.967.397.394,221,806
Feb 23, 20246.737.086.737.067.063,214,080
Feb 22, 20246.576.796.496.736.732,891,066
Feb 21, 20246.346.786.186.576.573,935,922
Feb 20, 20246.446.486.236.396.393,189,101
Feb 19, 20246.006.475.996.476.476,262,043
Feb 08, 20245.435.985.305.935.936,836,238
Feb 07, 20246.076.075.465.485.488,693,346
Feb 06, 20246.016.385.886.076.076,572,805
Feb 05, 20247.167.236.536.536.536,050,902
Feb 02, 20247.938.307.077.257.254,916,695
Feb 01, 20247.707.777.307.587.584,017,934
Jan 31, 20248.438.467.667.777.773,351,630
Jan 30, 20248.578.648.278.328.322,550,970
Jan 29, 20249.069.098.558.588.582,647,900
Jan 26, 20248.909.198.909.069.063,559,240
Jan 25, 20248.658.898.638.888.882,543,100
Jan 24, 20248.448.758.268.638.633,369,378
Jan 23, 20248.578.618.148.388.384,373,301
Jan 22, 20249.159.248.518.628.624,541,600
Jan 19, 20249.339.379.109.159.152,584,635
Jan 18, 20249.539.619.039.309.303,015,700
Jan 17, 20249.819.869.499.529.522,375,400
Jan 16, 20249.9210.039.689.839.832,586,600
Jan 15, 20249.7210.019.689.929.923,001,970
Jan 12, 20249.9210.049.709.729.722,577,600
Jan 11, 20249.799.989.749.959.953,105,990
Jan 10, 20249.799.919.639.829.822,847,100
Jan 09, 20249.599.859.549.799.792,851,901
Jan 08, 20249.659.699.529.539.531,257,912
Jan 05, 20249.759.849.579.639.631,669,400
Jan 04, 20249.709.809.609.759.751,891,330
Jan 03, 20249.569.739.549.689.681,908,528
Jan 02, 20249.429.649.419.569.561,498,900
Dec 29, 20239.379.489.349.439.431,603,000
Dec 28, 20239.239.429.029.349.341,608,600
Dec 27, 20239.269.359.119.209.202,081,078
Dec 26, 20239.359.409.229.279.271,257,001
Dec 25, 20239.529.559.279.359.351,750,300
Dec 22, 20239.719.749.459.499.491,691,500
Dec 21, 20239.599.709.439.709.701,490,440
Dec 20, 20239.709.769.569.579.571,367,500
Dec 19, 20239.749.839.569.659.651,496,501
Dec 18, 20239.909.949.719.749.742,525,206
Dec 15, 20239.7710.069.739.989.983,573,369
Dec 14, 20239.809.969.789.839.831,943,201
Dec 13, 20239.8410.049.779.789.782,177,701
Dec 12, 20239.669.859.649.819.811,937,500
Dec 11, 20239.459.779.399.639.633,494,114
Dec 08, 20239.839.839.409.489.483,601,465
Dec 07, 20239.9710.029.769.819.812,141,800
Dec 06, 20239.7610.039.7310.0010.003,459,200
Dec 05, 20239.7210.059.719.809.804,089,300
Dec 04, 20239.769.839.669.779.771,768,800
Dec 01, 20239.609.849.609.739.731,818,600
Nov 30, 20239.659.749.549.689.681,557,532
Nov 29, 20239.679.789.629.709.701,828,400
Nov 28, 20239.669.789.549.709.702,042,908
Nov 27, 20239.609.689.549.639.632,812,906
Nov 24, 20239.579.749.559.639.633,225,394
Nov 23, 20239.889.909.609.669.664,284,114
Nov 22, 20239.6610.069.629.859.856,483,701
Nov 21, 20239.569.659.509.579.572,127,991
Nov 20, 20239.319.609.249.559.553,188,591
Nov 17, 20239.229.399.219.319.312,642,000
Nov 16, 20239.229.299.219.229.221,323,701
Nov 15, 20239.289.309.169.259.251,486,367
Nov 14, 20239.309.359.169.259.252,256,400
Nov 13, 20239.229.299.209.259.251,461,600
Nov 10, 20239.209.249.119.229.221,363,501
Nov 09, 20239.249.269.139.219.211,412,553
Nov 08, 20239.279.299.179.249.241,703,181
Nov 07, 20239.299.299.129.259.251,913,600
Nov 06, 20239.239.289.139.279.272,211,670
Nov 03, 20239.249.289.119.149.142,253,100
Nov 02, 20239.129.419.119.259.253,640,790
Nov 01, 20238.999.138.979.129.122,158,614
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...