Ningbo United Group Co., Ltd. Class A 600051
SSE · China · Finance
CNY 6.38-0.01 (-0.16%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.38 | -0.16% | CNY 6.39 | CNY 6.45 | CNY 6.30 | 4.91M |
| 2026-09-29 | CNY 6.39 | +2.24% | CNY 6.26 | CNY 6.43 | CNY 6.23 | 4.82M |
| 2026-09-28 | CNY 6.25 | +0.48% | CNY 6.26 | CNY 6.30 | CNY 6.19 | 4.31M |
| 2026-09-24 | CNY 6.22 | -0.16% | CNY 6.24 | CNY 6.31 | CNY 6.19 | 3.41M |
| 2026-09-23 | CNY 6.23 | -0.48% | CNY 6.29 | CNY 6.31 | CNY 6.21 | 3.41M |
| 2026-09-22 | CNY 6.26 | +0.64% | CNY 6.26 | CNY 6.30 | CNY 6.15 | 4.33M |
| 2026-09-21 | CNY 6.22 | +2.47% | CNY 6.07 | CNY 6.24 | CNY 6.07 | 4.01M |
| 2026-09-18 | CNY 6.07 | -0.49% | CNY 6.10 | CNY 6.17 | CNY 6.05 | 3.31M |
| 2026-09-17 | CNY 6.10 | +0.66% | CNY 6.02 | CNY 6.12 | CNY 5.94 | 3.46M |
| 2026-09-16 | CNY 6.06 | +1.17% | CNY 5.99 | CNY 6.09 | CNY 5.91 | 4.44M |
| 2026-09-15 | CNY 5.99 | -3.23% | CNY 6.21 | CNY 6.21 | CNY 5.99 | 5.09M |
| 2026-09-14 | CNY 6.19 | +0.32% | CNY 6.17 | CNY 6.28 | CNY 6.12 | 4.46M |
| 2026-09-11 | CNY 6.17 | -2.99% | CNY 6.31 | CNY 6.34 | CNY 6.12 | 4.85M |
| 2026-09-10 | CNY 6.36 | -2.00% | CNY 6.46 | CNY 6.49 | CNY 6.31 | 4.17M |
| 2026-09-09 | CNY 6.49 | +0.31% | CNY 6.47 | CNY 6.53 | CNY 6.42 | 4.26M |
| 2026-09-08 | CNY 6.47 | +1.89% | CNY 6.34 | CNY 6.49 | CNY 6.33 | 3.72M |
| 2026-09-07 | CNY 6.35 | +0.95% | CNY 6.31 | CNY 6.39 | CNY 6.28 | 4.71M |
| 2026-09-04 | CNY 6.29 | -0.16% | CNY 6.32 | CNY 6.40 | CNY 6.26 | 4.55M |
| 2026-09-03 | CNY 6.30 | -2.17% | CNY 6.43 | CNY 6.49 | CNY 6.25 | 5.49M |
| 2026-09-02 | CNY 6.44 | -0.62% | CNY 6.47 | CNY 6.47 | CNY 6.36 | 4.12M |
| 2026-09-01 | CNY 6.48 | +0.15% | CNY 6.45 | CNY 6.52 | CNY 6.43 | 5.99M |
| 2026-08-31 | CNY 6.47 | +1.25% | CNY 6.34 | CNY 6.48 | CNY 6.32 | 5.28M |
| 2026-08-28 | CNY 6.39 | +1.11% | CNY 6.30 | CNY 6.41 | CNY 6.28 | 4.55M |
| 2026-08-27 | CNY 6.32 | -0.47% | CNY 6.35 | CNY 6.36 | CNY 6.25 | 4.85M |
| 2026-08-26 | CNY 6.35 | +0.16% | CNY 6.31 | CNY 6.42 | CNY 6.30 | 6.48M |
| 2026-08-25 | CNY 6.34 | +1.12% | CNY 6.23 | CNY 6.35 | CNY 6.16 | 5.66M |
| 2026-08-24 | CNY 6.27 | -0.63% | CNY 6.31 | CNY 6.32 | CNY 6.20 | 3.26M |
| 2026-08-21 | CNY 6.31 | -0.79% | CNY 6.33 | CNY 6.33 | CNY 6.16 | 4.94M |
| 2026-08-20 | CNY 6.36 | +2.09% | CNY 6.22 | CNY 6.39 | CNY 6.22 | 4.03M |
| 2026-08-19 | CNY 6.23 | -2.04% | CNY 6.37 | CNY 6.37 | CNY 6.20 | 4.88M |
| 2026-08-18 | CNY 6.36 | +0.63% | CNY 6.32 | CNY 6.41 | CNY 6.25 | 6.98M |
| 2026-08-17 | CNY 6.32 | +2.27% | CNY 6.21 | CNY 6.32 | CNY 6.15 | 4.60M |
| 2026-08-14 | CNY 6.18 | +0.16% | CNY 6.17 | CNY 6.22 | CNY 6.11 | 4.38M |
| 2026-08-13 | CNY 6.17 | -1.44% | CNY 6.27 | CNY 6.27 | CNY 6.16 | 4.28M |
| 2026-08-12 | CNY 6.26 | +0.64% | CNY 6.22 | CNY 6.28 | CNY 6.18 | 4.52M |
| 2026-08-11 | CNY 6.22 | -0.64% | CNY 6.22 | CNY 6.28 | CNY 6.17 | 3.99M |
| 2026-08-10 | CNY 6.26 | +2.96% | CNY 6.06 | CNY 6.26 | CNY 6.04 | 6.88M |
| 2026-08-07 | CNY 6.08 | +0.16% | CNY 6.08 | CNY 6.11 | CNY 5.95 | 4.43M |
| 2026-08-06 | CNY 6.07 | +1.00% | CNY 6.00 | CNY 6.08 | CNY 5.96 | 4.04M |
| 2026-08-05 | CNY 6.01 | -0.66% | CNY 6.07 | CNY 6.14 | CNY 5.98 | 4.76M |
| 2026-08-04 | CNY 6.05 | -0.17% | CNY 6.13 | CNY 6.16 | CNY 6.03 | 6.05M |
| 2026-08-03 | CNY 6.06 | +3.24% | CNY 5.88 | CNY 6.10 | CNY 5.86 | 7.02M |
| 2026-07-31 | CNY 5.87 | +1.56% | CNY 5.79 | CNY 5.92 | CNY 5.78 | 5.15M |
| 2026-07-30 | CNY 5.78 | -0.69% | CNY 5.81 | CNY 5.91 | CNY 5.75 | 4.56M |
| 2026-07-29 | CNY 5.82 | +2.65% | CNY 5.70 | CNY 5.84 | CNY 5.66 | 5.52M |
| 2026-07-28 | CNY 5.67 | +0.53% | CNY 5.60 | CNY 5.75 | CNY 5.59 | 4.26M |
| 2026-07-27 | CNY 5.64 | +1.44% | CNY 5.58 | CNY 5.65 | CNY 5.54 | 5.24M |
| 2026-07-24 | CNY 5.56 | -2.80% | CNY 5.71 | CNY 5.74 | CNY 5.53 | 5.68M |
| 2026-07-23 | CNY 5.72 | +3.06% | CNY 5.51 | CNY 5.74 | CNY 5.51 | 6.08M |
| 2026-07-22 | CNY 5.55 | -1.42% | CNY 5.63 | CNY 5.69 | CNY 5.51 | 5.03M |
| 2026-07-21 | CNY 5.63 | -2.43% | CNY 5.77 | CNY 5.78 | CNY 5.52 | 7.53M |
| 2026-07-20 | CNY 5.77 | -2.86% | CNY 5.92 | CNY 6.04 | CNY 5.70 | 6.92M |
| 2026-07-17 | CNY 5.94 | -1.82% | CNY 6.06 | CNY 6.18 | CNY 5.89 | 5.85M |
| 2026-07-16 | CNY 6.05 | +0.50% | CNY 6.01 | CNY 6.12 | CNY 5.95 | 4.07M |
| 2026-07-15 | CNY 6.02 | +1.35% | CNY 5.93 | CNY 6.08 | CNY 5.85 | 4.80M |
| 2026-07-14 | CNY 5.94 | +2.41% | CNY 5.79 | CNY 5.96 | CNY 5.72 | 4.33M |
| 2026-07-13 | CNY 5.80 | -1.36% | CNY 5.88 | CNY 5.97 | CNY 5.78 | 4.44M |
| 2026-07-10 | CNY 5.88 | +2.44% | CNY 5.75 | CNY 5.97 | CNY 5.66 | 4.40M |
| 2026-07-09 | CNY 5.74 | -0.17% | CNY 5.77 | CNY 5.82 | CNY 5.65 | 3.03M |
| 2026-07-08 | CNY 5.75 | -1.20% | CNY 5.80 | CNY 5.82 | CNY 5.72 | 2.67M |
| 2026-07-07 | CNY 5.82 | -2.51% | CNY 5.97 | CNY 6.01 | CNY 5.76 | 4.10M |
| 2026-07-06 | CNY 5.97 | -1.00% | CNY 6.04 | CNY 6.08 | CNY 5.94 | 3.36M |
| 2026-07-03 | CNY 6.03 | +2.73% | CNY 5.92 | CNY 6.05 | CNY 5.89 | 4.45M |
| 2026-07-02 | CNY 5.87 | +0.34% | CNY 5.88 | CNY 6.01 | CNY 5.82 | 4.93M |
| 2026-07-01 | CNY 5.85 | +3.91% | CNY 5.62 | CNY 5.94 | CNY 5.58 | 7.01M |
| 2026-06-30 | CNY 5.63 | -1.92% | CNY 5.73 | CNY 5.78 | CNY 5.58 | 4.72M |
| 2026-06-29 | CNY 5.74 | +1.06% | CNY 5.73 | CNY 5.78 | CNY 5.52 | 5.57M |
| 2026-06-26 | CNY 5.68 | -2.24% | CNY 5.78 | CNY 5.84 | CNY 5.67 | 4.70M |
| 2026-06-25 | CNY 5.81 | -2.19% | CNY 5.90 | CNY 5.94 | CNY 5.77 | 4.50M |
| 2026-06-24 | CNY 5.94 | -3.73% | CNY 6.16 | CNY 6.23 | CNY 5.87 | 5.86M |
| 2026-06-23 | CNY 6.17 | +1.82% | CNY 6.05 | CNY 6.27 | CNY 6.01 | 5.60M |
| 2026-06-22 | CNY 6.06 | +0.66% | CNY 6.01 | CNY 6.07 | CNY 5.76 | 5.08M |
| 2026-06-18 | CNY 6.02 | -0.33% | CNY 5.99 | CNY 6.08 | CNY 5.88 | 5.27M |
| 2026-06-17 | CNY 6.04 | -1.79% | CNY 6.15 | CNY 6.15 | CNY 5.98 | 4.39M |
| 2026-06-16 | CNY 6.15 | -1.28% | CNY 6.19 | CNY 6.20 | CNY 6.04 | 4.62M |
| 2026-06-15 | CNY 6.23 | -1.27% | CNY 6.34 | CNY 6.46 | CNY 6.20 | 7.32M |
| 2026-06-12 | CNY 6.31 | +0.48% | CNY 6.30 | CNY 6.35 | CNY 6.16 | 5.16M |
| 2026-06-11 | CNY 6.28 | -1.57% | CNY 6.37 | CNY 6.38 | CNY 6.19 | 4.26M |
| 2026-06-10 | CNY 6.38 | -0.93% | CNY 6.32 | CNY 6.45 | CNY 6.28 | 4.04M |
| 2026-06-09 | CNY 6.44 | -0.16% | CNY 6.45 | CNY 6.51 | CNY 6.35 | 3.92M |
| 2026-06-08 | CNY 6.45 | -1.53% | CNY 6.44 | CNY 6.61 | CNY 6.36 | 5.65M |
| 2026-06-05 | CNY 6.55 | +1.71% | CNY 6.45 | CNY 6.64 | CNY 6.38 | 5.80M |
| 2026-06-04 | CNY 6.44 | -2.57% | CNY 6.57 | CNY 6.65 | CNY 6.41 | 7.01M |
| 2026-06-03 | CNY 6.61 | -1.78% | CNY 6.73 | CNY 6.75 | CNY 6.57 | 6.90M |
| 2026-06-02 | CNY 6.73 | -3.30% | CNY 6.95 | CNY 7.01 | CNY 6.69 | 6.75M |
| 2026-06-01 | CNY 6.96 | +4.19% | CNY 6.64 | CNY 6.98 | CNY 6.60 | 7.33M |
| 2026-05-29 | CNY 6.68 | -1.91% | CNY 6.78 | CNY 6.91 | CNY 6.65 | 6.50M |
| 2026-05-28 | CNY 6.81 | +1.34% | CNY 6.72 | CNY 6.86 | CNY 6.67 | 5.02M |
| 2026-05-27 | CNY 6.72 | -2.61% | CNY 6.88 | CNY 6.91 | CNY 6.66 | 6.08M |
| 2026-05-26 | CNY 6.90 | -3.23% | CNY 7.03 | CNY 7.12 | CNY 6.83 | 7.07M |