Ningbo Bird Co., Ltd. Class A 600130
SSE · China · Electronic Technology
CNY 4.56-0.03 (-0.65%)
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 4.56 | -0.65% | CNY 4.61 | CNY 4.62 | CNY 4.49 | 11.71M |
| 2026-09-29 | CNY 4.59 | +1.32% | CNY 4.49 | CNY 4.63 | CNY 4.46 | 14.12M |
| 2026-09-28 | CNY 4.53 | -3.62% | CNY 4.68 | CNY 4.70 | CNY 4.48 | 17.27M |
| 2026-09-24 | CNY 4.70 | +1.95% | CNY 4.61 | CNY 4.78 | CNY 4.58 |
| 29.30M |
| 2026-09-23 | CNY 4.61 | -1.28% | CNY 4.71 | CNY 4.71 | CNY 4.54 | 21.25M |
| 2026-09-22 | CNY 4.67 | +1.08% | CNY 4.65 | CNY 4.85 | CNY 4.63 | 25.26M |
| 2026-09-21 | CNY 4.62 | +4.29% | CNY 4.51 | CNY 4.67 | CNY 4.48 | 23.97M |
| 2026-09-18 | CNY 4.43 | +0.45% | CNY 4.44 | CNY 4.51 | CNY 4.41 | 11.80M |
| 2026-09-17 | CNY 4.41 | +1.15% | CNY 4.34 | CNY 4.46 | CNY 4.34 | 14.83M |
| 2026-09-16 | CNY 4.36 | +2.59% | CNY 4.21 | CNY 4.39 | CNY 4.21 | 19.12M |
| 2026-09-15 | CNY 4.25 | -4.06% | CNY 4.40 | CNY 4.42 | CNY 4.23 | 18.29M |
| 2026-09-14 | CNY 4.43 | -0.67% | CNY 4.45 | CNY 4.49 | CNY 4.38 | 12.89M |
| 2026-09-11 | CNY 4.46 | -0.89% | CNY 4.45 | CNY 4.49 | CNY 4.33 | 20.43M |
| 2026-09-10 | CNY 4.50 | -1.10% | CNY 4.52 | CNY 4.57 | CNY 4.46 | 16.39M |
| 2026-09-09 | CNY 4.55 | -2.57% | CNY 4.66 | CNY 4.68 | CNY 4.51 | 21.87M |
| 2026-09-08 | CNY 4.67 | +0.65% | CNY 4.64 | CNY 4.71 | CNY 4.61 | 24.64M |
| 2026-09-07 | CNY 4.64 | +1.53% | CNY 4.64 | CNY 4.68 | CNY 4.57 | 23.52M |
| 2026-09-04 | CNY 4.57 | -1.30% | CNY 4.65 | CNY 4.69 | CNY 4.54 | 26.40M |
| 2026-09-03 | CNY 4.63 | -2.53% | CNY 4.71 | CNY 4.81 | CNY 4.60 | 33.47M |
| 2026-09-02 | CNY 4.75 | -3.65% | CNY 4.88 | CNY 4.88 | CNY 4.68 | 59.90M |
| 2026-09-01 | CNY 4.93 | +10.04% | CNY 4.47 | CNY 4.93 | CNY 4.46 | 42.20M |
| 2026-08-31 | CNY 4.48 | -1.10% | CNY 4.49 | CNY 4.51 | CNY 4.40 | 21.45M |
| 2026-08-28 | CNY 4.53 | +2.95% | CNY 4.38 | CNY 4.56 | CNY 4.37 | 29.26M |
| 2026-08-27 | CNY 4.40 | +0.69% | CNY 4.38 | CNY 4.45 | CNY 4.36 | 15.03M |
| 2026-08-26 | CNY 4.37 | +0.23% | CNY 4.36 | CNY 4.45 | CNY 4.34 | 15.78M |
| 2026-08-25 | CNY 4.36 | +0.46% | CNY 4.27 | CNY 4.39 | CNY 4.18 | 22.64M |
| 2026-08-24 | CNY 4.34 | +0.23% | CNY 4.31 | CNY 4.36 | CNY 4.20 | 17.47M |
| 2026-08-21 | CNY 4.33 | +0.46% | CNY 4.28 | CNY 4.35 | CNY 4.21 | 15.78M |
| 2026-08-20 | CNY 4.31 | 0.00% | CNY 4.35 | CNY 4.36 | CNY 4.26 | 18.72M |
| 2026-08-19 | CNY 4.31 | -3.36% | CNY 4.43 | CNY 4.49 | CNY 4.30 | 29.34M |
| 2026-08-18 | CNY 4.46 | +1.13% | CNY 4.41 | CNY 4.47 | CNY 4.37 | 17.78M |
| 2026-08-17 | CNY 4.41 | +0.92% | CNY 4.38 | CNY 4.41 | CNY 4.32 | 17.92M |
| 2026-08-14 | CNY 4.37 | 0.00% | CNY 4.40 | CNY 4.43 | CNY 4.27 | 24.47M |
| 2026-08-13 | CNY 4.37 | -2.46% | CNY 4.52 | CNY 4.54 | CNY 4.37 | 24.61M |
| 2026-08-12 | CNY 4.48 | +2.52% | CNY 4.38 | CNY 4.49 | CNY 4.33 | 25.33M |
| 2026-08-11 | CNY 4.37 | +0.23% | CNY 4.33 | CNY 4.42 | CNY 4.29 | 24.29M |
| 2026-08-10 | CNY 4.36 | +2.11% | CNY 4.28 | CNY 4.38 | CNY 4.21 | 29.73M |
| 2026-08-07 | CNY 4.27 | -0.47% | CNY 4.29 | CNY 4.31 | CNY 4.20 | 30.68M |
| 2026-08-06 | CNY 4.29 | -0.69% | CNY 4.30 | CNY 4.39 | CNY 4.20 | 66.69M |
| 2026-08-05 | CNY 4.32 | +9.92% | CNY 3.94 | CNY 4.32 | CNY 3.92 | 42.75M |
| 2026-08-04 | CNY 3.93 | +0.51% | CNY 3.92 | CNY 4.00 | CNY 3.91 | 15.05M |
| 2026-08-03 | CNY 3.91 | +3.44% | CNY 3.78 | CNY 3.92 | CNY 3.78 | 16.76M |
| 2026-07-31 | CNY 3.78 | +3.00% | CNY 3.74 | CNY 3.85 | CNY 3.72 | 22.81M |
| 2026-07-30 | CNY 3.67 | -4.18% | CNY 3.78 | CNY 3.86 | CNY 3.65 | 25.02M |
| 2026-07-29 | CNY 3.83 | 0.00% | CNY 3.80 | CNY 3.84 | CNY 3.72 | 24.42M |
| 2026-07-28 | CNY 3.83 | +2.68% | CNY 3.69 | CNY 3.94 | CNY 3.67 | 28.28M |
| 2026-07-27 | CNY 3.73 | +2.75% | CNY 3.61 | CNY 3.73 | CNY 3.60 | 18.34M |
| 2026-07-24 | CNY 3.63 | -0.55% | CNY 3.61 | CNY 3.66 | CNY 3.52 | 16.51M |
| 2026-07-23 | CNY 3.65 | +3.40% | CNY 3.52 | CNY 3.65 | CNY 3.49 | 17.64M |
| 2026-07-22 | CNY 3.53 | -0.56% | CNY 3.50 | CNY 3.64 | CNY 3.49 | 19.33M |
| 2026-07-21 | CNY 3.55 | +2.90% | CNY 3.46 | CNY 3.56 | CNY 3.20 | 30.67M |
| 2026-07-20 | CNY 3.45 | -4.17% | CNY 3.62 | CNY 3.72 | CNY 3.38 | 30.99M |
| 2026-07-17 | CNY 3.60 | -8.86% | CNY 3.94 | CNY 3.94 | CNY 3.59 | 37.89M |
| 2026-07-16 | CNY 3.95 | +2.07% | CNY 3.88 | CNY 4.18 | CNY 3.87 | 38.34M |
| 2026-07-15 | CNY 3.87 | -0.51% | CNY 3.84 | CNY 3.98 | CNY 3.84 | 21.99M |
| 2026-07-14 | CNY 3.89 | +1.30% | CNY 3.82 | CNY 3.90 | CNY 3.75 | 19.89M |
| 2026-07-13 | CNY 3.84 | -7.25% | CNY 4.09 | CNY 4.13 | CNY 3.80 | 28.10M |
| 2026-07-10 | CNY 4.14 | +3.50% | CNY 4.00 | CNY 4.21 | CNY 4.00 | 29.75M |
| 2026-07-09 | CNY 4.00 | -0.74% | CNY 4.02 | CNY 4.08 | CNY 3.84 | 27.93M |
| 2026-07-08 | CNY 4.03 | -1.23% | CNY 4.09 | CNY 4.11 | CNY 3.99 | 21.67M |
| 2026-07-07 | CNY 4.08 | -2.63% | CNY 4.21 | CNY 4.25 | CNY 4.05 | 21.20M |
| 2026-07-06 | CNY 4.19 | -3.68% | CNY 4.36 | CNY 4.37 | CNY 4.18 | 24.12M |
| 2026-07-03 | CNY 4.35 | +0.23% | CNY 4.34 | CNY 4.42 | CNY 4.30 | 20.70M |
| 2026-07-02 | CNY 4.34 | -2.47% | CNY 4.43 | CNY 4.57 | CNY 4.33 | 28.56M |
| 2026-07-01 | CNY 4.45 | +0.45% | CNY 4.43 | CNY 4.53 | CNY 4.40 | 23.59M |
| 2026-06-30 | CNY 4.43 | +1.37% | CNY 4.32 | CNY 4.53 | CNY 4.32 | 24.63M |
| 2026-06-29 | CNY 4.37 | -3.53% | CNY 4.48 | CNY 4.50 | CNY 4.29 | 24.94M |
| 2026-06-26 | CNY 4.53 | -1.52% | CNY 4.56 | CNY 4.60 | CNY 4.41 | 27.41M |
| 2026-06-25 | CNY 4.60 | -3.97% | CNY 4.79 | CNY 4.84 | CNY 4.57 | 31.77M |
| 2026-06-24 | CNY 4.79 | -4.39% | CNY 4.92 | CNY 4.95 | CNY 4.57 | 57.47M |
| 2026-06-23 | CNY 5.01 | +5.70% | CNY 4.71 | CNY 5.08 | CNY 4.71 | 62.70M |
| 2026-06-22 | CNY 4.74 | +0.21% | CNY 4.67 | CNY 4.92 | CNY 4.58 | 35.51M |
| 2026-06-18 | CNY 4.73 | -3.27% | CNY 4.90 | CNY 4.90 | CNY 4.73 | 30.59M |
| 2026-06-17 | CNY 4.89 | +2.73% | CNY 4.72 | CNY 4.91 | CNY 4.70 | 37.29M |
| 2026-06-16 | CNY 4.76 | +3.03% | CNY 4.64 | CNY 4.80 | CNY 4.53 | 32.04M |
| 2026-06-15 | CNY 4.62 | +1.99% | CNY 4.56 | CNY 4.64 | CNY 4.55 | 22.83M |
| 2026-06-12 | CNY 4.53 | +0.44% | CNY 4.58 | CNY 4.63 | CNY 4.50 | 25.58M |
| 2026-06-11 | CNY 4.51 | -3.22% | CNY 4.62 | CNY 4.64 | CNY 4.45 | 27.69M |
| 2026-06-10 | CNY 4.66 | -0.64% | CNY 4.65 | CNY 4.68 | CNY 4.49 | 32.79M |
| 2026-06-09 | CNY 4.69 | -0.64% | CNY 4.79 | CNY 4.82 | CNY 4.60 | 26.24M |
| 2026-06-08 | CNY 4.72 | -1.26% | CNY 4.70 | CNY 4.90 | CNY 4.66 | 39.66M |
| 2026-06-05 | CNY 4.78 | -1.24% | CNY 4.76 | CNY 4.92 | CNY 4.66 | 46.28M |
| 2026-06-04 | CNY 4.84 | -4.91% | CNY 5.05 | CNY 5.15 | CNY 4.82 | 47.75M |
| 2026-06-03 | CNY 5.09 | +2.62% | CNY 4.93 | CNY 5.12 | CNY 4.91 | 39.08M |
| 2026-06-02 | CNY 4.96 | -1.39% | CNY 5.01 | CNY 5.05 | CNY 4.85 | 30.83M |
| 2026-06-01 | CNY 5.03 | +2.03% | CNY 4.90 | CNY 5.10 | CNY 4.81 | 32.99M |
| 2026-05-29 | CNY 4.93 | -3.33% | CNY 5.12 | CNY 5.16 | CNY 4.89 | 38.07M |
| 2026-05-28 | CNY 5.10 | +0.39% | CNY 5.09 | CNY 5.13 | CNY 4.91 | 42.62M |
| 2026-05-27 | CNY 5.08 | +0.79% | CNY 5.02 | CNY 5.25 | CNY 4.97 | 53.37M |
| 2026-05-26 | CNY 5.04 | -3.26% | CNY 5.21 | CNY 5.22 | CNY 4.99 | 57.28M |