Bank of Ningbo Co., Ltd. Class A 002142
SZSE · China · Finance
CNY 35.43+0.62 (+1.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.43 | +1.78% | CNY 34.80 | CNY 35.66 | CNY 34.60 | 28.57M |
| 2026-09-29 | CNY 34.81 | +0.75% | CNY 34.48 | CNY 34.93 | CNY 34.38 | 19.24M |
| 2026-09-28 | CNY 34.55 | -1.03% | CNY 34.97 | CNY 35.24 | CNY 34.50 | 22.59M |
| 2026-09-24 | CNY 34.91 | +0.55% | CNY 34.66 | CNY 35.14 | CNY 34.65 | 23.78M |
| 2026-09-23 | CNY 34.72 | 0.00% | CNY 34.69 | CNY 34.87 | CNY 34.31 | 17.73M |
| 2026-09-22 | CNY 34.72 | -0.49% | CNY 34.72 | CNY 34.89 | CNY 34.26 | 19.32M |
| 2026-09-21 | CNY 34.89 | +0.69% | CNY 34.52 | CNY 35.04 | CNY 34.30 | 24.02M |
| 2026-09-18 | CNY 34.65 | +0.17% | CNY 34.30 | CNY 34.95 | CNY 34.20 | 21.77M |
| 2026-09-17 | CNY 34.59 | +0.82% | CNY 34.27 | CNY 34.70 | CNY 33.87 | 34.31M |
| 2026-09-16 | CNY 34.31 | -2.42% | CNY 35.16 | CNY 35.46 | CNY 34.07 | 36.99M |
| 2026-09-15 | CNY 35.16 | -1.68% | CNY 35.73 | CNY 35.76 | CNY 35.09 | 26.74M |
| 2026-09-14 | CNY 35.76 | +0.73% | CNY 35.49 | CNY 35.89 | CNY 35.36 | 20.61M |
| 2026-09-11 | CNY 35.50 | -1.03% | CNY 35.95 | CNY 36.00 | CNY 35.38 | 25.45M |
| 2026-09-10 | CNY 35.87 | +3.49% | CNY 34.81 | CNY 36.03 | CNY 34.62 | 44.98M |
| 2026-09-09 | CNY 34.66 | 0.00% | CNY 34.64 | CNY 34.91 | CNY 34.36 | 17.43M |
| 2026-09-08 | CNY 34.66 | +1.55% | CNY 34.12 | CNY 34.78 | CNY 34.00 | 23.07M |
| 2026-09-07 | CNY 34.13 | -1.07% | CNY 34.40 | CNY 34.45 | CNY 33.72 | 30.86M |
| 2026-09-04 | CNY 34.50 | +0.29% | CNY 34.30 | CNY 34.80 | CNY 34.30 | 23.92M |
| 2026-09-03 | CNY 34.40 | +0.29% | CNY 34.10 | CNY 35.00 | CNY 34.08 | 29.69M |
| 2026-09-02 | CNY 34.30 | 0.00% | CNY 34.42 | CNY 34.50 | CNY 34.09 | 26.46M |
| 2026-09-01 | CNY 34.30 | +0.53% | CNY 33.92 | CNY 34.50 | CNY 33.90 | 31.82M |
| 2026-08-31 | CNY 34.12 | +0.77% | CNY 33.88 | CNY 34.30 | CNY 33.80 | 21.67M |
| 2026-08-28 | CNY 33.86 | +0.33% | CNY 33.78 | CNY 34.08 | CNY 33.46 | 23.19M |
| 2026-08-27 | CNY 33.75 | -0.85% | CNY 34.03 | CNY 34.15 | CNY 33.60 | 27.06M |
| 2026-08-26 | CNY 34.04 | +1.43% | CNY 33.56 | CNY 34.24 | CNY 33.45 | 25.94M |
| 2026-08-25 | CNY 33.56 | -1.00% | CNY 33.91 | CNY 34.12 | CNY 33.48 | 24.51M |
| 2026-08-24 | CNY 33.90 | -0.47% | CNY 33.81 | CNY 34.22 | CNY 33.80 | 24.10M |
| 2026-08-21 | CNY 34.06 | -0.35% | CNY 34.18 | CNY 34.29 | CNY 33.75 | 25.43M |
| 2026-08-20 | CNY 34.18 | +3.64% | CNY 33.50 | CNY 34.24 | CNY 33.31 | 56.40M |
| 2026-08-19 | CNY 32.98 | +1.60% | CNY 32.48 | CNY 33.20 | CNY 32.48 | 34.80M |
| 2026-08-18 | CNY 32.46 | +0.84% | CNY 32.19 | CNY 32.68 | CNY 32.15 | 29.42M |
| 2026-08-17 | CNY 32.19 | -0.03% | CNY 32.29 | CNY 32.40 | CNY 32.00 | 17.59M |
| 2026-08-14 | CNY 32.20 | -0.28% | CNY 32.20 | CNY 32.53 | CNY 32.01 | 18.05M |
| 2026-08-13 | CNY 32.29 | +0.78% | CNY 31.81 | CNY 32.37 | CNY 31.75 | 20.69M |
| 2026-08-12 | CNY 32.04 | -0.31% | CNY 32.14 | CNY 32.22 | CNY 31.55 | 23.03M |
| 2026-08-11 | CNY 32.14 | +0.44% | CNY 31.97 | CNY 32.50 | CNY 31.97 | 20.62M |
| 2026-08-10 | CNY 32.00 | +1.65% | CNY 31.43 | CNY 32.30 | CNY 31.36 | 31.56M |
| 2026-08-07 | CNY 31.48 | -0.82% | CNY 31.66 | CNY 31.73 | CNY 31.20 | 29.67M |
| 2026-08-06 | CNY 31.74 | +0.28% | CNY 31.54 | CNY 31.92 | CNY 31.32 | 30.26M |
| 2026-08-05 | CNY 31.65 | +0.48% | CNY 31.47 | CNY 31.74 | CNY 31.22 | 29.76M |
| 2026-08-04 | CNY 31.50 | -2.45% | CNY 32.15 | CNY 32.20 | CNY 31.47 | 30.61M |
| 2026-08-03 | CNY 32.29 | +1.29% | CNY 31.85 | CNY 32.50 | CNY 31.73 | 39.19M |
| 2026-07-31 | CNY 31.88 | -3.10% | CNY 32.49 | CNY 32.49 | CNY 31.30 | 67.78M |
| 2026-07-30 | CNY 32.90 | +3.07% | CNY 31.85 | CNY 32.99 | CNY 31.83 | 36.00M |
| 2026-07-29 | CNY 31.92 | +0.31% | CNY 31.88 | CNY 32.28 | CNY 31.80 | 27.33M |
| 2026-07-28 | CNY 31.82 | -0.22% | CNY 31.80 | CNY 32.14 | CNY 31.71 | 23.77M |
| 2026-07-27 | CNY 31.89 | -0.37% | CNY 31.96 | CNY 32.18 | CNY 31.40 | 25.86M |
| 2026-07-24 | CNY 32.01 | +0.50% | CNY 31.99 | CNY 32.36 | CNY 31.84 | 36.32M |
| 2026-07-23 | CNY 31.85 | +0.95% | CNY 31.31 | CNY 32.05 | CNY 31.04 | 30.90M |
| 2026-07-22 | CNY 31.55 | +0.57% | CNY 31.08 | CNY 31.55 | CNY 30.82 | 38.81M |
| 2026-07-21 | CNY 31.37 | -3.18% | CNY 32.28 | CNY 32.50 | CNY 31.05 | 64.63M |
| 2026-07-20 | CNY 32.40 | +2.40% | CNY 31.53 | CNY 32.74 | CNY 31.40 | 54.82M |
| 2026-07-17 | CNY 31.64 | +1.15% | CNY 31.20 | CNY 31.92 | CNY 31.19 | 63.20M |
| 2026-07-16 | CNY 31.28 | -3.69% | CNY 31.50 | CNY 31.64 | CNY 30.99 | 40.56M |
| 2026-07-15 | CNY 32.48 | +1.34% | CNY 31.84 | CNY 32.59 | CNY 31.45 | 38.31M |
| 2026-07-14 | CNY 32.05 | -0.65% | CNY 32.07 | CNY 32.18 | CNY 31.43 | 40.59M |
| 2026-07-13 | CNY 32.26 | +5.08% | CNY 30.67 | CNY 32.37 | CNY 30.50 | 50.82M |
| 2026-07-10 | CNY 30.70 | -0.16% | CNY 30.83 | CNY 30.90 | CNY 30.47 | 20.53M |
| 2026-07-09 | CNY 30.75 | -0.61% | CNY 30.81 | CNY 31.05 | CNY 30.54 | 21.48M |
| 2026-07-08 | CNY 30.94 | -0.06% | CNY 30.80 | CNY 31.34 | CNY 30.68 | 28.14M |
| 2026-07-07 | CNY 30.96 | +0.81% | CNY 30.65 | CNY 31.06 | CNY 30.54 | 24.48M |
| 2026-07-06 | CNY 30.71 | +1.39% | CNY 30.19 | CNY 30.86 | CNY 30.09 | 31.33M |
| 2026-07-03 | CNY 30.29 | -0.36% | CNY 30.40 | CNY 31.01 | CNY 30.10 | 29.58M |
| 2026-07-02 | CNY 30.40 | +1.60% | CNY 29.94 | CNY 30.99 | CNY 29.89 | 54.19M |
| 2026-07-01 | CNY 29.92 | +0.77% | CNY 29.85 | CNY 30.22 | CNY 29.29 | 34.58M |
| 2026-06-30 | CNY 29.69 | -3.48% | CNY 30.70 | CNY 30.76 | CNY 29.51 | 54.37M |
| 2026-06-29 | CNY 30.76 | -1.19% | CNY 31.13 | CNY 31.26 | CNY 30.45 | 34.91M |
| 2026-06-26 | CNY 31.13 | +1.10% | CNY 30.85 | CNY 31.50 | CNY 30.78 | 33.16M |
| 2026-06-25 | CNY 30.79 | -0.19% | CNY 30.69 | CNY 31.56 | CNY 30.66 | 35.07M |
| 2026-06-24 | CNY 30.85 | -1.12% | CNY 31.02 | CNY 31.15 | CNY 30.60 | 37.91M |
| 2026-06-23 | CNY 31.20 | +1.27% | CNY 30.83 | CNY 31.54 | CNY 30.76 | 29.45M |
| 2026-06-22 | CNY 30.81 | +0.10% | CNY 30.66 | CNY 31.29 | CNY 30.21 | 38.91M |
| 2026-06-18 | CNY 30.78 | -2.10% | CNY 31.50 | CNY 31.59 | CNY 30.73 | 41.61M |
| 2026-06-17 | CNY 31.44 | -0.44% | CNY 31.59 | CNY 31.74 | CNY 31.11 | 21.54M |
| 2026-06-16 | CNY 31.58 | -1.62% | CNY 32.12 | CNY 32.29 | CNY 31.50 | 23.00M |
| 2026-06-15 | CNY 32.10 | -1.83% | CNY 32.60 | CNY 32.81 | CNY 31.92 | 31.05M |
| 2026-06-12 | CNY 32.70 | -0.46% | CNY 32.80 | CNY 32.94 | CNY 32.04 | 35.31M |
| 2026-06-11 | CNY 32.85 | +0.46% | CNY 32.72 | CNY 33.18 | CNY 32.37 | 39.37M |
| 2026-06-10 | CNY 32.70 | +1.27% | CNY 32.29 | CNY 32.99 | CNY 32.07 | 39.20M |
| 2026-06-09 | CNY 32.29 | +4.13% | CNY 30.81 | CNY 32.45 | CNY 30.80 | 43.36M |
| 2026-06-08 | CNY 31.01 | +1.47% | CNY 30.47 | CNY 31.22 | CNY 30.35 | 34.65M |
| 2026-06-05 | CNY 30.56 | +0.36% | CNY 30.50 | CNY 30.95 | CNY 30.40 | 16.55M |
| 2026-06-04 | CNY 30.45 | -2.53% | CNY 31.23 | CNY 31.33 | CNY 30.31 | 31.73M |
| 2026-06-03 | CNY 31.24 | -1.14% | CNY 31.56 | CNY 31.56 | CNY 30.64 | 33.66M |
| 2026-06-02 | CNY 31.60 | +0.60% | CNY 31.48 | CNY 31.75 | CNY 31.09 | 29.45M |
| 2026-06-01 | CNY 31.41 | +1.22% | CNY 31.26 | CNY 31.43 | CNY 30.90 | 31.00M |
| 2026-05-29 | CNY 31.03 | +1.60% | CNY 30.50 | CNY 31.66 | CNY 30.34 | 33.27M |
| 2026-05-28 | CNY 30.54 | -0.46% | CNY 30.60 | CNY 30.79 | CNY 30.28 | 21.52M |
| 2026-05-27 | CNY 30.68 | -0.81% | CNY 30.96 | CNY 31.00 | CNY 30.53 | 15.47M |
| 2026-05-26 | CNY 30.93 | +0.03% | CNY 30.92 | CNY 31.08 | CNY 30.70 | 23.38M |