Ningbo Marine Company Limited Class A 600798
SSE · China · Transportation
CNY 3.41+0.03 (+0.89%)
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 3.41 | +0.89% | CNY 3.38 | CNY 3.43 | CNY 3.37 | 13.27M |
| 2026-09-29 | CNY 3.38 | -0.59% | CNY 3.38 | CNY 3.41 | CNY 3.36 | 11.29M |
| 2026-09-28 | CNY 3.40 | +0.29% | CNY 3.40 | CNY 3.41 | CNY 3.35 | 16.92M |
| 2026-09-24 | CNY 3.39 | +1.19% | CNY 3.35 | CNY 3.40 | CNY 3.33 | 18.04M |
| 2026-09-23 | CNY 3.35 | -2.05% | CNY 3.42 | CNY 3.42 | CNY 3.33 | 19.41M |
| 2026-09-22 | CNY 3.42 | -2.29% | CNY 3.50 | CNY 3.50 | CNY 3.38 | 32.53M |
| 2026-09-21 | CNY 3.50 | +0.86% | CNY 3.47 | CNY 3.53 | CNY 3.41 | 20.54M |
| 2026-09-18 | CNY 3.47 | -1.98% | CNY 3.54 | CNY 3.55 | CNY 3.43 | 38.35M |
| 2026-09-17 | CNY 3.54 | +4.42% | CNY 3.35 | CNY 3.63 | CNY 3.35 | 57.10M |
| 2026-09-16 | CNY 3.39 | -1.45% | CNY 3.45 | CNY 3.54 | CNY 3.35 | 46.01M |
| 2026-09-15 | CNY 3.44 | -4.44% | CNY 3.61 | CNY 3.61 | CNY 3.42 | 92.48M |
| 2026-09-14 | CNY 3.60 | +5.26% | CNY 3.45 | CNY 3.76 | CNY 3.44 | 112.63M |
| 2026-09-11 | CNY 3.42 | -2.84% | CNY 3.49 | CNY 3.57 | CNY 3.41 | 31.04M |
| 2026-09-10 | CNY 3.52 | -1.95% | CNY 3.57 | CNY 3.62 | CNY 3.50 | 35.95M |
| 2026-09-09 | CNY 3.59 | +3.46% | CNY 3.48 | CNY 3.63 | CNY 3.46 | 66.70M |
| 2026-09-08 | CNY 3.47 | +1.17% | CNY 3.43 | CNY 3.50 | CNY 3.40 | 28.52M |
| 2026-09-07 | CNY 3.43 | +1.78% | CNY 3.40 | CNY 3.45 | CNY 3.36 | 29.37M |
| 2026-09-04 | CNY 3.37 | +1.20% | CNY 3.34 | CNY 3.40 | CNY 3.30 | 26.41M |
| 2026-09-03 | CNY 3.33 | +1.83% | CNY 3.26 | CNY 3.38 | CNY 3.26 | 28.55M |
| 2026-09-02 | CNY 3.27 | -1.80% | CNY 3.37 | CNY 3.38 | CNY 3.26 | 17.68M |
| 2026-09-01 | CNY 3.33 | +1.52% | CNY 3.28 | CNY 3.35 | CNY 3.26 | 17.20M |
| 2026-08-31 | CNY 3.28 | -1.20% | CNY 3.31 | CNY 3.32 | CNY 3.26 | 16.46M |
| 2026-08-28 | CNY 3.32 | +0.91% | CNY 3.29 | CNY 3.33 | CNY 3.27 | 16.05M |
| 2026-08-27 | CNY 3.29 | -0.60% | CNY 3.30 | CNY 3.32 | CNY 3.26 | 13.19M |
| 2026-08-26 | CNY 3.31 | 0.00% | CNY 3.30 | CNY 3.35 | CNY 3.27 | 17.46M |
| 2026-08-25 | CNY 3.31 | +1.53% | CNY 3.21 | CNY 3.32 | CNY 3.21 | 23.46M |
| 2026-08-24 | CNY 3.26 | -2.40% | CNY 3.34 | CNY 3.38 | CNY 3.23 | 24.88M |
| 2026-08-21 | CNY 3.34 | +1.52% | CNY 3.29 | CNY 3.36 | CNY 3.25 | 30.96M |
| 2026-08-20 | CNY 3.29 | -2.08% | CNY 3.29 | CNY 3.39 | CNY 3.25 | 36.77M |
| 2026-08-19 | CNY 3.36 | +2.13% | CNY 3.26 | CNY 3.54 | CNY 3.24 | 50.71M |
| 2026-08-18 | CNY 3.29 | +0.61% | CNY 3.27 | CNY 3.29 | CNY 3.25 | 16.37M |
| 2026-08-17 | CNY 3.27 | +2.19% | CNY 3.21 | CNY 3.28 | CNY 3.20 | 17.86M |
| 2026-08-14 | CNY 3.20 | -0.93% | CNY 3.23 | CNY 3.24 | CNY 3.19 | 10.18M |
| 2026-08-13 | CNY 3.23 | -1.52% | CNY 3.27 | CNY 3.27 | CNY 3.22 | 12.55M |
| 2026-08-12 | CNY 3.28 | +1.23% | CNY 3.24 | CNY 3.29 | CNY 3.22 | 14.20M |
| 2026-08-11 | CNY 3.24 | -0.61% | CNY 3.26 | CNY 3.27 | CNY 3.22 | 10.08M |
| 2026-08-10 | CNY 3.26 | +1.56% | CNY 3.20 | CNY 3.26 | CNY 3.19 | 13.35M |
| 2026-08-07 | CNY 3.21 | -0.93% | CNY 3.24 | CNY 3.24 | CNY 3.18 | 10.79M |
| 2026-08-06 | CNY 3.24 | -0.31% | CNY 3.23 | CNY 3.24 | CNY 3.18 | 16.76M |
| 2026-08-05 | CNY 3.25 | +0.62% | CNY 3.23 | CNY 3.27 | CNY 3.20 | 13.80M |
| 2026-08-04 | CNY 3.23 | -0.92% | CNY 3.27 | CNY 3.28 | CNY 3.22 | 13.02M |
| 2026-08-03 | CNY 3.26 | +1.24% | CNY 3.21 | CNY 3.27 | CNY 3.21 | 13.60M |
| 2026-07-31 | CNY 3.22 | +0.94% | CNY 3.18 | CNY 3.23 | CNY 3.18 | 8.98M |
| 2026-07-30 | CNY 3.19 | -0.31% | CNY 3.19 | CNY 3.25 | CNY 3.18 | 12.82M |
| 2026-07-29 | CNY 3.20 | +1.27% | CNY 3.16 | CNY 3.21 | CNY 3.16 | 10.56M |
| 2026-07-28 | CNY 3.16 | -0.63% | CNY 3.16 | CNY 3.19 | CNY 3.14 | 10.20M |
| 2026-07-27 | CNY 3.18 | +0.95% | CNY 3.15 | CNY 3.19 | CNY 3.12 | 12.98M |
| 2026-07-24 | CNY 3.15 | -0.94% | CNY 3.17 | CNY 3.27 | CNY 3.14 | 20.61M |
| 2026-07-23 | CNY 3.18 | +3.58% | CNY 3.06 | CNY 3.19 | CNY 3.05 | 22.91M |
| 2026-07-22 | CNY 3.07 | 0.00% | CNY 3.05 | CNY 3.10 | CNY 3.04 | 10.44M |
| 2026-07-21 | CNY 3.07 | 0.00% | CNY 3.08 | CNY 3.09 | CNY 3.01 | 14.97M |
| 2026-07-20 | CNY 3.07 | -1.29% | CNY 3.10 | CNY 3.15 | CNY 3.05 | 17.23M |
| 2026-07-17 | CNY 3.11 | 0.00% | CNY 3.11 | CNY 3.16 | CNY 3.07 | 15.92M |
| 2026-07-16 | CNY 3.11 | -0.64% | CNY 3.11 | CNY 3.15 | CNY 3.08 | 9.68M |
| 2026-07-15 | CNY 3.13 | +0.97% | CNY 3.07 | CNY 3.14 | CNY 3.03 | 17.39M |
| 2026-07-14 | CNY 3.10 | +2.65% | CNY 3.03 | CNY 3.10 | CNY 3.01 | 12.25M |
| 2026-07-13 | CNY 3.02 | -1.63% | CNY 3.05 | CNY 3.08 | CNY 3.01 | 9.57M |
| 2026-07-10 | CNY 3.07 | +1.32% | CNY 3.02 | CNY 3.10 | CNY 3.00 | 11.30M |
| 2026-07-09 | CNY 3.03 | -0.66% | CNY 3.04 | CNY 3.04 | CNY 3.00 | 7.55M |
| 2026-07-08 | CNY 3.05 | -0.33% | CNY 3.05 | CNY 3.08 | CNY 3.02 | 7.10M |
| 2026-07-07 | CNY 3.06 | -2.86% | CNY 3.15 | CNY 3.15 | CNY 3.05 | 14.77M |
| 2026-07-06 | CNY 3.15 | -0.32% | CNY 3.14 | CNY 3.17 | CNY 3.13 | 10.92M |
| 2026-07-03 | CNY 3.16 | +0.96% | CNY 3.15 | CNY 3.17 | CNY 3.13 | 12.53M |
| 2026-07-02 | CNY 3.13 | +0.32% | CNY 3.11 | CNY 3.19 | CNY 3.10 | 14.58M |
| 2026-07-01 | CNY 3.12 | +0.32% | CNY 3.10 | CNY 3.19 | CNY 3.10 | 22.89M |
| 2026-06-30 | CNY 3.11 | -1.89% | CNY 3.19 | CNY 3.20 | CNY 3.11 | 12.56M |
| 2026-06-29 | CNY 3.17 | -0.31% | CNY 3.18 | CNY 3.19 | CNY 3.08 | 13.85M |
| 2026-06-26 | CNY 3.18 | -3.93% | CNY 3.29 | CNY 3.29 | CNY 3.16 | 21.61M |
| 2026-06-25 | CNY 3.31 | -3.78% | CNY 3.40 | CNY 3.41 | CNY 3.31 | 28.06M |
| 2026-06-24 | CNY 3.44 | -2.27% | CNY 3.56 | CNY 3.58 | CNY 3.43 | 32.19M |
| 2026-06-23 | CNY 3.52 | -1.95% | CNY 3.57 | CNY 3.65 | CNY 3.52 | 33.82M |
| 2026-06-22 | CNY 3.59 | +1.41% | CNY 3.53 | CNY 3.60 | CNY 3.44 | 31.02M |
| 2026-06-18 | CNY 3.54 | +0.28% | CNY 3.56 | CNY 3.59 | CNY 3.50 | 29.74M |
| 2026-06-17 | CNY 3.53 | +2.32% | CNY 3.47 | CNY 3.66 | CNY 3.43 | 53.72M |
| 2026-06-16 | CNY 3.45 | -4.17% | CNY 3.52 | CNY 3.53 | CNY 3.41 | 59.39M |
| 2026-06-15 | CNY 3.60 | +7.46% | CNY 3.53 | CNY 3.69 | CNY 3.53 | 81.17M |
| 2026-06-12 | CNY 3.35 | +1.21% | CNY 3.31 | CNY 3.38 | CNY 3.29 | 18.81M |
| 2026-06-11 | CNY 3.31 | -0.90% | CNY 3.35 | CNY 3.39 | CNY 3.29 | 19.25M |
| 2026-06-10 | CNY 3.34 | -2.91% | CNY 3.40 | CNY 3.41 | CNY 3.32 | 21.84M |
| 2026-06-09 | CNY 3.44 | -3.64% | CNY 3.55 | CNY 3.57 | CNY 3.32 | 44.41M |
| 2026-06-08 | CNY 3.57 | -3.51% | CNY 3.63 | CNY 3.71 | CNY 3.52 | 51.83M |
| 2026-06-05 | CNY 3.70 | +4.82% | CNY 3.55 | CNY 3.84 | CNY 3.55 | 74.85M |
| 2026-06-04 | CNY 3.53 | -1.67% | CNY 3.63 | CNY 3.66 | CNY 3.51 | 32.40M |
| 2026-06-03 | CNY 3.59 | -1.64% | CNY 3.66 | CNY 3.68 | CNY 3.54 | 40.52M |
| 2026-06-02 | CNY 3.65 | -4.20% | CNY 3.75 | CNY 3.84 | CNY 3.64 | 77.75M |
| 2026-06-01 | CNY 3.81 | +10.12% | CNY 3.46 | CNY 3.81 | CNY 3.45 | 70.76M |
| 2026-05-29 | CNY 3.46 | -1.98% | CNY 3.53 | CNY 3.54 | CNY 3.44 | 19.23M |
| 2026-05-28 | CNY 3.53 | +2.62% | CNY 3.45 | CNY 3.54 | CNY 3.45 | 23.04M |
| 2026-05-27 | CNY 3.44 | -4.71% | CNY 3.60 | CNY 3.60 | CNY 3.43 | 32.02M |
| 2026-05-26 | CNY 3.61 | -2.17% | CNY 3.66 | CNY 3.68 | CNY 3.56 | 24.40M |