600857.SS - NBZB

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201711.9312.0511.8111.8911.891,114,900
Oct 18, 201712.1112.1511.9011.9311.93922,148
Oct 17, 201712.0012.1511.9212.0412.04962,748
Oct 16, 201712.5112.5512.0012.0912.092,137,800
Oct 13, 201712.4712.5512.4312.4612.46827,900
Oct 12, 201712.4312.5812.4212.4512.45911,900
Oct 11, 201712.4812.6812.4612.4812.481,651,701
Oct 10, 201712.5312.5312.3012.4712.47951,584
Oct 09, 201712.2512.5012.2412.4212.421,205,074
Sep 29, 201712.1512.2812.1512.2512.251,032,421
Sep 28, 201712.3012.3012.1612.1812.181,098,826
Sep 27, 201712.2012.3112.1812.3012.301,258,942
Sep 26, 201712.3312.4712.0012.2212.221,179,001
Sep 25, 201712.4412.5312.3412.3812.381,574,668
Sep 22, 201712.7912.7912.6012.6612.661,291,306
Sep 21, 201712.9012.9212.7512.7612.761,552,701
Sep 20, 201712.8912.9612.8012.9212.921,185,106
Sep 19, 201713.0913.0912.8912.9112.911,415,839
Sep 18, 201712.9913.0812.9313.0413.041,842,307
Sep 15, 201712.8813.0912.8313.0313.032,354,093
Sep 14, 201712.7712.9612.7612.8812.882,503,970
Sep 13, 201712.8612.8612.6812.8112.811,299,094
Sep 12, 201712.6912.9512.5612.8512.854,014,480
Sep 11, 201712.6912.7412.5612.6912.691,727,014
Sep 08, 201712.7112.7512.5612.6712.673,105,372
Sep 07, 201712.7612.8912.6712.7312.731,910,072
Sep 06, 201712.7412.8212.7012.7212.721,298,571
Sep 05, 201712.7812.8412.7112.7412.741,138,400
Sep 04, 201712.7812.8512.6812.7912.791,452,202
Sep 01, 201712.8412.8812.7512.8212.821,311,501
Aug 31, 201712.8012.8712.7012.8312.831,120,000
Aug 30, 201712.8912.9212.7512.7812.781,367,973
Aug 29, 201712.9613.0712.8212.8512.852,132,101
Aug 28, 201712.7013.2512.6213.0813.083,570,129
Aug 25, 201712.5112.6512.5012.6312.631,250,205
Aug 24, 201712.6812.6812.4012.5612.561,351,150
Aug 23, 201712.7312.8012.5712.6912.69949,347
Aug 22, 201712.9412.9512.7212.7312.731,493,200
Aug 21, 201712.9013.0012.8512.9212.921,061,602
Aug 18, 201712.8512.9512.8012.9012.901,016,757
Aug 17, 201712.9312.9612.8012.9412.941,773,062
Aug 16, 201712.8013.0012.8012.9312.931,159,645
Aug 15, 201712.8813.0012.8012.8012.80989,840
Aug 14, 201712.6413.0212.6412.8812.881,958,795
Aug 11, 201712.6112.7312.4212.6512.651,858,455
Aug 10, 201713.1013.1912.5612.7212.724,363,730
Aug 09, 201713.2313.3513.0613.1213.121,783,506
Aug 08, 201713.4413.4513.0013.2613.263,831,545
Aug 07, 201713.7113.7113.4513.5813.582,281,023
Aug 04, 201713.7714.1013.6013.8313.837,788,297
Aug 03, 201713.0313.6812.8513.4913.493,102,259
Aug 02, 201713.1913.3513.0613.0713.071,315,500
Aug 01, 201713.3313.3913.0813.2013.201,365,700
Jul 31, 201713.2913.3813.1613.3513.351,595,124
Jul 28, 201713.4813.4813.1913.2013.202,851,436
Jul 27, 201713.5013.6213.2813.5713.572,344,481
Jul 26, 201713.6613.7313.3913.5713.572,928,617
Jul 25, 201713.2813.7013.1513.7013.704,213,606
Jul 24, 201713.3013.4212.9413.3213.323,313,818
Jul 21, 201712.6013.4312.6013.3313.334,247,452
Jul 20, 201712.6912.8012.5912.7112.711,533,112
Jul 19, 201712.4612.7412.1812.7212.722,471,294
Jul 18, 201712.3512.6612.1512.4612.462,298,299
Jul 17, 201713.4013.5012.5212.5712.573,570,671
Jul 14, 201713.3013.7713.2313.5213.523,697,639
Jul 13, 201712.7913.5012.6413.4513.454,218,755
Jul 12, 201713.1013.1312.7012.8812.883,876,823
Jul 11, 201712.6013.8012.5313.2513.257,034,119
Jul 10, 201712.7312.8012.5012.6012.601,679,101
Jul 07, 201712.8112.9912.6612.8012.801,864,358
Jul 06, 201712.5712.8712.5012.8312.833,115,007
Jul 05, 201712.5512.6512.4512.6412.642,265,554
Jul 04, 201712.3012.8512.2612.6512.653,648,187
Jul 03, 201712.2012.3812.1512.3512.351,322,901
Jun 30, 201712.1212.1812.0312.1712.17980,258
Jun 29, 201712.0312.1612.0312.0612.06706,300
Jun 28, 201712.2212.2212.0112.0412.04920,200
Jun 27, 201712.1612.2612.1112.1912.19847,157
Jun 26, 201712.0312.1812.0312.1612.161,191,776
Jun 23, 201712.0212.2012.0112.1112.111,553,387
Jun 22, 201712.3412.3512.1012.1112.112,573,380
Jun 21, 201712.6212.7012.1312.3412.343,303,200
Jun 20, 201712.5112.7212.5112.6412.641,349,951
Jun 19, 201712.5912.6912.3912.5412.542,047,772
Jun 19, 20170.06 Dividend
Jun 16, 201712.6012.8312.4412.6512.592,050,089
Jun 15, 201712.3612.7112.2012.5712.512,494,188
Jun 14, 201712.2012.4612.0812.4412.382,990,518
Jun 13, 201712.2012.5612.2012.4212.361,774,062
Jun 12, 201712.5212.6512.2012.2512.191,277,948
Jun 09, 201712.2012.7712.2012.6312.571,503,869
Jun 08, 201712.4213.0512.4212.8512.792,134,558
Jun 07, 201712.0912.7912.0812.5112.451,770,503
Jun 06, 201712.2012.4512.0012.1512.091,229,208
Jun 05, 201711.9512.2611.7912.2412.181,254,159
Jun 02, 201712.1612.3411.6111.9711.911,622,009
Jun 01, 201712.7312.9712.0512.1612.101,150,346
May 31, 201712.9113.1312.8512.9912.931,083,839
May 26, 201712.7013.0112.6312.9112.85927,732
May 25, 201712.6512.7812.3612.6912.63800,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...