Ningbo Cixing Co., Ltd. Class A 300307
SZSE · China · Producer Manufacturing
CNY 6.87-0.08 (-1.15%)
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 6.87 | -1.15% | CNY 6.96 | CNY 7.00 | CNY 6.83 | 10.83M |
| 2026-09-29 | CNY 6.95 | -0.29% | CNY 6.93 | CNY 7.06 | CNY 6.91 | 7.36M |
| 2026-09-28 | CNY 6.97 | -3.60% | CNY 7.30 | CNY 7.30 | CNY 6.92 | 12.60M |
| 2026-09-24 | CNY 7.23 | -0.96% | CNY 7.28 | CNY 7.34 | CNY 7.22 | 8.56M |
| 2026-09-23 | CNY 7.30 | -0.68% | CNY 7.36 | CNY 7.38 | CNY 7.27 | 8.50M |
| 2026-09-22 | CNY 7.35 | +0.27% | CNY 7.33 | CNY 7.48 | CNY 7.30 | 13.41M |
| 2026-09-21 | CNY 7.33 | +3.24% | CNY 7.11 | CNY 7.34 | CNY 7.10 | 21.88M |
| 2026-09-18 | CNY 7.10 | -0.14% | CNY 7.15 | CNY 7.28 | CNY 7.09 | 13.28M |
| 2026-09-17 | CNY 7.11 | -1.93% | CNY 7.22 | CNY 7.32 | CNY 7.10 | 11.50M |
| 2026-09-16 | CNY 7.25 | +1.68% | CNY 7.13 | CNY 7.32 | CNY 7.07 | 10.82M |
| 2026-09-15 | CNY 7.13 | -1.66% | CNY 7.21 | CNY 7.22 | CNY 7.10 | 7.17M |
| 2026-09-14 | CNY 7.25 | +1.40% | CNY 7.09 | CNY 7.26 | CNY 7.04 | 10.49M |
| 2026-09-11 | CNY 7.15 | -1.92% | CNY 7.22 | CNY 7.22 | CNY 6.99 | 15.81M |
| 2026-09-10 | CNY 7.29 | -1.75% | CNY 7.36 | CNY 7.38 | CNY 7.27 | 10.64M |
| 2026-09-09 | CNY 7.42 | -1.72% | CNY 7.53 | CNY 7.58 | CNY 7.39 | 13.05M |
| 2026-09-08 | CNY 7.55 | +1.34% | CNY 7.58 | CNY 7.69 | CNY 7.46 | 18.20M |
| 2026-09-07 | CNY 7.45 | +1.50% | CNY 7.36 | CNY 7.47 | CNY 7.32 | 14.70M |
| 2026-09-04 | CNY 7.34 | -1.61% | CNY 7.54 | CNY 7.58 | CNY 7.29 | 16.97M |
| 2026-09-03 | CNY 7.46 | +0.67% | CNY 7.42 | CNY 7.53 | CNY 7.31 | 15.28M |
| 2026-09-02 | CNY 7.41 | -0.40% | CNY 7.35 | CNY 7.47 | CNY 7.29 | 12.20M |
| 2026-09-01 | CNY 7.44 | -0.80% | CNY 7.49 | CNY 7.54 | CNY 7.42 | 15.47M |
| 2026-08-31 | CNY 7.50 | +0.27% | CNY 7.43 | CNY 7.51 | CNY 7.35 | 15.97M |
| 2026-08-28 | CNY 7.48 | -0.66% | CNY 7.51 | CNY 7.63 | CNY 7.47 | 13.86M |
| 2026-08-27 | CNY 7.53 | +1.07% | CNY 7.50 | CNY 7.57 | CNY 7.43 | 19.07M |
| 2026-08-26 | CNY 7.45 | 0.00% | CNY 7.48 | CNY 7.58 | CNY 7.33 | 19.93M |
| 2026-08-25 | CNY 7.45 | +0.68% | CNY 7.31 | CNY 7.50 | CNY 7.25 | 17.39M |
| 2026-08-24 | CNY 7.40 | -0.80% | CNY 7.39 | CNY 7.46 | CNY 7.21 | 20.32M |
| 2026-08-21 | CNY 7.46 | +3.18% | CNY 7.15 | CNY 7.53 | CNY 7.10 | 30.37M |
| 2026-08-20 | CNY 7.23 | +0.14% | CNY 7.22 | CNY 7.36 | CNY 7.15 | 27.43M |
| 2026-08-19 | CNY 7.22 | -11.30% | CNY 8.00 | CNY 8.06 | CNY 7.13 | 70.60M |
| 2026-08-18 | CNY 8.14 | +4.23% | CNY 7.76 | CNY 8.20 | CNY 7.67 | 55.83M |
| 2026-08-17 | CNY 7.81 | 0.00% | CNY 8.20 | CNY 8.24 | CNY 7.50 | 35.94M |
| 2026-08-14 | CNY 7.81 | +0.39% | CNY 7.85 | CNY 7.85 | CNY 7.59 | 23.74M |
| 2026-08-13 | CNY 7.78 | +1.70% | CNY 7.74 | CNY 7.95 | CNY 7.57 | 33.02M |
| 2026-08-12 | CNY 7.65 | -0.13% | CNY 7.54 | CNY 7.68 | CNY 7.52 | 24.44M |
| 2026-08-11 | CNY 7.66 | +0.79% | CNY 7.55 | CNY 7.85 | CNY 7.30 | 49.11M |
| 2026-08-10 | CNY 7.60 | -1.30% | CNY 7.51 | CNY 8.14 | CNY 7.22 | 86.22M |
| 2026-08-07 | CNY 7.70 | +11.27% | CNY 6.96 | CNY 7.75 | CNY 6.95 | 59.04M |
| 2026-08-06 | CNY 6.92 | -1.00% | CNY 6.93 | CNY 6.98 | CNY 6.82 | 23.74M |
| 2026-08-05 | CNY 6.99 | +0.58% | CNY 6.91 | CNY 7.20 | CNY 6.87 | 30.65M |
| 2026-08-04 | CNY 6.95 | +0.29% | CNY 6.94 | CNY 7.02 | CNY 6.83 | 20.50M |
| 2026-08-03 | CNY 6.93 | +1.61% | CNY 6.85 | CNY 7.00 | CNY 6.75 | 25.01M |
| 2026-07-31 | CNY 6.82 | +6.23% | CNY 6.54 | CNY 6.92 | CNY 6.49 | 33.36M |
| 2026-07-30 | CNY 6.42 | -0.31% | CNY 6.37 | CNY 6.56 | CNY 6.36 | 12.44M |
| 2026-07-29 | CNY 6.44 | +3.37% | CNY 6.20 | CNY 6.50 | CNY 6.20 | 13.04M |
| 2026-07-28 | CNY 6.23 | -0.16% | CNY 6.15 | CNY 6.30 | CNY 6.15 | 10.57M |
| 2026-07-27 | CNY 6.24 | +2.80% | CNY 6.08 | CNY 6.29 | CNY 6.05 | 9.39M |
| 2026-07-24 | CNY 6.07 | -2.88% | CNY 6.18 | CNY 6.21 | CNY 6.06 | 8.73M |
| 2026-07-23 | CNY 6.25 | +0.16% | CNY 6.20 | CNY 6.29 | CNY 6.17 | 9.38M |
| 2026-07-22 | CNY 6.24 | -0.32% | CNY 6.23 | CNY 6.35 | CNY 6.15 | 13.84M |
| 2026-07-21 | CNY 6.26 | +2.12% | CNY 6.16 | CNY 6.33 | CNY 5.81 | 22.56M |
| 2026-07-20 | CNY 6.13 | -4.52% | CNY 6.46 | CNY 6.56 | CNY 6.04 | 25.33M |
| 2026-07-17 | CNY 6.42 | -4.32% | CNY 6.68 | CNY 6.76 | CNY 6.36 | 22.29M |
| 2026-07-16 | CNY 6.71 | 0.00% | CNY 6.66 | CNY 6.76 | CNY 6.62 | 12.16M |
| 2026-07-15 | CNY 6.71 | -1.47% | CNY 6.85 | CNY 6.92 | CNY 6.70 | 14.35M |
| 2026-07-14 | CNY 6.81 | +2.41% | CNY 6.65 | CNY 6.82 | CNY 6.58 | 14.75M |
| 2026-07-13 | CNY 6.65 | -2.64% | CNY 6.90 | CNY 6.90 | CNY 6.56 | 21.74M |
| 2026-07-10 | CNY 6.83 | +2.55% | CNY 6.65 | CNY 6.93 | CNY 6.50 | 19.04M |
| 2026-07-09 | CNY 6.66 | -0.89% | CNY 6.74 | CNY 6.82 | CNY 6.40 | 20.55M |
| 2026-07-08 | CNY 6.72 | -2.61% | CNY 6.88 | CNY 6.94 | CNY 6.62 | 18.93M |
| 2026-07-07 | CNY 6.90 | -3.90% | CNY 7.27 | CNY 7.36 | CNY 6.87 | 30.95M |
| 2026-07-06 | CNY 7.18 | -3.49% | CNY 7.65 | CNY 7.98 | CNY 7.17 | 37.43M |
| 2026-07-03 | CNY 7.44 | +3.05% | CNY 7.15 | CNY 7.62 | CNY 7.14 | 35.41M |
| 2026-07-02 | CNY 7.22 | -0.55% | CNY 7.20 | CNY 7.43 | CNY 7.17 | 24.74M |
| 2026-07-01 | CNY 7.26 | -1.49% | CNY 7.28 | CNY 7.39 | CNY 7.09 | 29.30M |
| 2026-06-30 | CNY 7.37 | +2.22% | CNY 7.12 | CNY 7.44 | CNY 6.94 | 34.89M |
| 2026-06-29 | CNY 7.21 | +4.04% | CNY 6.87 | CNY 7.34 | CNY 6.73 | 40.36M |
| 2026-06-26 | CNY 6.93 | -3.75% | CNY 7.16 | CNY 7.18 | CNY 6.88 | 28.30M |
| 2026-06-25 | CNY 7.20 | -5.26% | CNY 7.55 | CNY 7.55 | CNY 7.14 | 32.00M |
| 2026-06-24 | CNY 7.60 | -1.43% | CNY 7.69 | CNY 7.76 | CNY 7.40 | 24.72M |
| 2026-06-23 | CNY 7.71 | -3.26% | CNY 7.87 | CNY 7.92 | CNY 7.64 | 29.84M |
| 2026-06-22 | CNY 7.97 | -2.09% | CNY 8.08 | CNY 8.14 | CNY 7.76 | 44.22M |
| 2026-06-18 | CNY 8.14 | +2.52% | CNY 7.81 | CNY 8.68 | CNY 7.80 | 70.93M |
| 2026-06-17 | CNY 7.94 | -5.25% | CNY 8.44 | CNY 8.52 | CNY 7.75 | 73.56M |
| 2026-06-16 | CNY 8.38 | -4.01% | CNY 8.50 | CNY 8.72 | CNY 8.31 | 65.99M |
| 2026-06-15 | CNY 8.73 | +6.46% | CNY 8.12 | CNY 8.77 | CNY 8.03 | 82.70M |
| 2026-06-12 | CNY 8.20 | +5.81% | CNY 7.71 | CNY 8.20 | CNY 7.62 | 80.40M |
| 2026-06-11 | CNY 7.75 | +4.31% | CNY 7.30 | CNY 7.75 | CNY 7.13 | 55.72M |
| 2026-06-10 | CNY 7.43 | -0.27% | CNY 7.38 | CNY 7.63 | CNY 7.33 | 30.59M |
| 2026-06-09 | CNY 7.45 | 0.00% | CNY 7.45 | CNY 7.52 | CNY 7.28 | 30.57M |
| 2026-06-08 | CNY 7.45 | -2.61% | CNY 7.53 | CNY 7.65 | CNY 7.39 | 50.85M |
| 2026-06-05 | CNY 7.65 | +12.83% | CNY 6.75 | CNY 7.79 | CNY 6.75 | 66.67M |
| 2026-06-04 | CNY 6.78 | -0.59% | CNY 6.77 | CNY 6.87 | CNY 6.71 | 10.61M |
| 2026-06-03 | CNY 6.82 | +0.89% | CNY 6.77 | CNY 6.98 | CNY 6.72 | 13.67M |
| 2026-06-02 | CNY 6.76 | -0.59% | CNY 6.82 | CNY 6.91 | CNY 6.71 | 12.02M |
| 2026-06-01 | CNY 6.80 | +0.89% | CNY 6.72 | CNY 6.89 | CNY 6.63 | 10.89M |
| 2026-05-29 | CNY 6.74 | -3.16% | CNY 6.94 | CNY 7.01 | CNY 6.70 | 11.97M |
| 2026-05-28 | CNY 6.96 | -0.43% | CNY 6.99 | CNY 7.04 | CNY 6.77 | 13.16M |
| 2026-05-27 | CNY 6.99 | -2.10% | CNY 7.10 | CNY 7.17 | CNY 6.96 | 12.75M |
| 2026-05-26 | CNY 7.14 | -1.24% | CNY 7.20 | CNY 7.30 | CNY 7.04 | 12.70M |