Ningbo Zhongbai Co., Ltd. Class A 600857
SSE · China · Retail Trade
CNY 17.22-0.31 (-1.77%)
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 17.22 | -1.77% | CNY 17.53 | CNY 17.80 | CNY 17.17 | 7.45M |
| 2026-09-29 | CNY 17.53 | -5.95% | CNY 17.58 | CNY 18.10 | CNY 17.00 | 13.41M |
| 2026-09-28 | CNY 18.64 | -10.00% | CNY 20.30 | CNY 20.31 | CNY 18.64 | 7.16M |
| 2026-09-24 | CNY 20.71 | -7.87% | CNY 22.61 | CNY 22.61 | CNY 20.57 |
| 10.62M |
| 2026-09-23 | CNY 22.48 | -7.26% | CNY 24.12 | CNY 24.29 | CNY 22.18 | 15.27M |
| 2026-09-22 | CNY 24.24 | +3.55% | CNY 23.73 | CNY 24.81 | CNY 23.35 | 12.28M |
| 2026-09-21 | CNY 23.41 | +10.01% | CNY 21.28 | CNY 23.41 | CNY 20.91 | 8.26M |
| 2026-09-18 | CNY 21.28 | +0.90% | CNY 21.10 | CNY 22.10 | CNY 21.01 | 6.56M |
| 2026-09-17 | CNY 21.09 | -0.09% | CNY 20.90 | CNY 21.46 | CNY 20.60 | 5.48M |
| 2026-09-16 | CNY 21.11 | +3.63% | CNY 20.50 | CNY 21.63 | CNY 20.00 | 7.29M |
| 2026-09-15 | CNY 20.37 | -6.60% | CNY 21.71 | CNY 21.71 | CNY 20.36 | 7.63M |
| 2026-09-14 | CNY 21.81 | -2.11% | CNY 21.98 | CNY 22.65 | CNY 21.60 | 7.55M |
| 2026-09-11 | CNY 22.28 | -0.49% | CNY 22.09 | CNY 22.54 | CNY 21.50 | 6.81M |
| 2026-09-10 | CNY 22.39 | -4.84% | CNY 23.26 | CNY 23.50 | CNY 22.00 | 9.85M |
| 2026-09-09 | CNY 23.53 | +2.44% | CNY 23.38 | CNY 23.98 | CNY 22.67 | 13.06M |
| 2026-09-08 | CNY 22.97 | +0.48% | CNY 23.58 | CNY 23.71 | CNY 22.07 | 16.37M |
| 2026-09-07 | CNY 22.86 | +10.01% | CNY 20.85 | CNY 22.86 | CNY 20.41 | 18.65M |
| 2026-09-04 | CNY 20.78 | +8.23% | CNY 19.35 | CNY 21.12 | CNY 19.00 | 19.08M |
| 2026-09-03 | CNY 19.20 | -2.88% | CNY 19.86 | CNY 20.07 | CNY 19.10 | 6.71M |
| 2026-09-02 | CNY 19.77 | -4.77% | CNY 20.73 | CNY 21.18 | CNY 19.73 | 7.73M |
| 2026-09-01 | CNY 20.76 | +3.18% | CNY 20.30 | CNY 21.28 | CNY 20.30 | 7.51M |
| 2026-08-31 | CNY 20.12 | +0.50% | CNY 19.66 | CNY 20.35 | CNY 19.66 | 2.97M |
| 2026-08-28 | CNY 20.02 | -1.72% | CNY 20.42 | CNY 20.56 | CNY 20.02 | 3.54M |
| 2026-08-27 | CNY 20.37 | +2.16% | CNY 19.95 | CNY 20.71 | CNY 19.50 | 3.43M |
| 2026-08-26 | CNY 19.94 | -1.92% | CNY 20.34 | CNY 20.40 | CNY 19.66 | 3.88M |
| 2026-08-25 | CNY 20.33 | +5.34% | CNY 19.50 | CNY 20.33 | CNY 18.68 | 6.63M |
| 2026-08-24 | CNY 19.30 | -7.39% | CNY 20.20 | CNY 20.82 | CNY 19.18 | 7.24M |
| 2026-08-21 | CNY 20.84 | +2.91% | CNY 20.19 | CNY 21.00 | CNY 19.65 | 7.47M |
| 2026-08-20 | CNY 20.25 | +2.69% | CNY 20.10 | CNY 20.78 | CNY 19.85 | 7.19M |
| 2026-08-19 | CNY 19.72 | -6.50% | CNY 20.60 | CNY 20.90 | CNY 19.56 | 8.56M |
| 2026-08-18 | CNY 21.09 | +1.79% | CNY 20.57 | CNY 21.25 | CNY 20.40 | 7.69M |
| 2026-08-17 | CNY 20.72 | +1.97% | CNY 20.32 | CNY 20.85 | CNY 19.72 | 8.47M |
| 2026-08-14 | CNY 20.32 | +1.91% | CNY 19.84 | CNY 21.33 | CNY 19.80 | 11.73M |
| 2026-08-13 | CNY 19.94 | +1.06% | CNY 19.72 | CNY 20.88 | CNY 19.03 | 15.52M |
| 2026-08-12 | CNY 19.73 | +9.98% | CNY 18.05 | CNY 19.73 | CNY 17.91 | 9.76M |
| 2026-08-11 | CNY 17.94 | +0.96% | CNY 17.60 | CNY 18.45 | CNY 17.60 | 4.60M |
| 2026-08-10 | CNY 17.77 | -0.45% | CNY 17.69 | CNY 18.09 | CNY 17.30 | 3.67M |
| 2026-08-07 | CNY 17.85 | +1.31% | CNY 17.42 | CNY 18.03 | CNY 17.42 | 5.21M |
| 2026-08-06 | CNY 17.62 | +2.56% | CNY 17.18 | CNY 18.06 | CNY 17.11 | 5.90M |
| 2026-08-05 | CNY 17.18 | +2.14% | CNY 16.72 | CNY 17.46 | CNY 16.50 | 5.46M |
| 2026-08-04 | CNY 16.82 | +4.93% | CNY 16.20 | CNY 17.31 | CNY 15.73 | 6.61M |
| 2026-08-03 | CNY 16.03 | +6.65% | CNY 15.33 | CNY 16.18 | CNY 14.80 | 7.67M |
| 2026-07-31 | CNY 15.03 | +2.31% | CNY 14.59 | CNY 15.27 | CNY 14.54 | 5.92M |
| 2026-07-30 | CNY 14.69 | -5.16% | CNY 15.48 | CNY 15.58 | CNY 14.22 | 8.10M |
| 2026-07-29 | CNY 15.49 | -2.58% | CNY 16.00 | CNY 16.13 | CNY 15.22 | 8.23M |
| 2026-07-28 | CNY 15.90 | -4.90% | CNY 16.50 | CNY 17.38 | CNY 15.70 | 7.89M |
| 2026-07-27 | CNY 16.72 | -0.59% | CNY 16.90 | CNY 17.18 | CNY 15.83 | 6.65M |
| 2026-07-24 | CNY 16.82 | 0.00% | CNY 16.56 | CNY 16.82 | CNY 16.14 | 5.61M |
| 2026-07-23 | CNY 16.82 | +2.37% | CNY 16.36 | CNY 17.05 | CNY 16.25 | 8.71M |
| 2026-07-22 | CNY 16.43 | -4.81% | CNY 16.79 | CNY 17.36 | CNY 16.10 | 11.83M |
| 2026-07-21 | CNY 17.26 | +0.35% | CNY 16.33 | CNY 17.56 | CNY 15.48 | 18.32M |
| 2026-07-20 | CNY 17.20 | -9.99% | CNY 17.20 | CNY 18.84 | CNY 17.20 | 17.82M |
| 2026-07-17 | CNY 19.11 | -9.99% | CNY 21.12 | CNY 23.29 | CNY 19.11 | 23.06M |
| 2026-07-16 | CNY 21.23 | +0.95% | CNY 21.56 | CNY 22.59 | CNY 20.88 | 23.64M |
| 2026-07-15 | CNY 21.03 | +9.99% | CNY 18.92 | CNY 21.03 | CNY 18.92 | 11.50M |
| 2026-07-14 | CNY 19.12 | -3.43% | CNY 20.41 | CNY 20.50 | CNY 17.97 | 14.22M |
| 2026-07-13 | CNY 19.80 | -1.93% | CNY 19.99 | CNY 21.29 | CNY 19.42 | 13.82M |
| 2026-07-10 | CNY 20.19 | +4.07% | CNY 19.49 | CNY 21.34 | CNY 19.05 | 13.03M |
| 2026-07-09 | CNY 19.40 | +1.15% | CNY 19.19 | CNY 20.00 | CNY 18.67 | 8.13M |
| 2026-07-08 | CNY 19.18 | -1.44% | CNY 19.52 | CNY 19.74 | CNY 18.92 | 9.26M |
| 2026-07-07 | CNY 19.46 | -4.79% | CNY 20.07 | CNY 20.44 | CNY 18.83 | 12.11M |
| 2026-07-06 | CNY 20.44 | -4.04% | CNY 21.20 | CNY 21.69 | CNY 19.78 | 17.07M |
| 2026-07-03 | CNY 21.30 | -5.88% | CNY 22.63 | CNY 24.24 | CNY 20.38 | 22.51M |
| 2026-07-02 | CNY 22.63 | +3.29% | CNY 21.78 | CNY 23.23 | CNY 21.01 | 24.79M |
| 2026-07-01 | CNY 21.91 | +9.99% | CNY 19.75 | CNY 21.91 | CNY 19.70 | 13.20M |
| 2026-06-30 | CNY 19.92 | +1.32% | CNY 18.98 | CNY 20.84 | CNY 18.71 | 24.11M |
| 2026-06-29 | CNY 19.66 | +10.02% | CNY 17.13 | CNY 19.66 | CNY 17.13 | 18.01M |
| 2026-06-26 | CNY 17.87 | +2.94% | CNY 18.05 | CNY 19.10 | CNY 17.51 | 31.08M |
| 2026-06-25 | CNY 17.36 | +10.01% | CNY 15.66 | CNY 17.36 | CNY 15.66 | 11.86M |
| 2026-06-24 | CNY 15.78 | +4.71% | CNY 14.99 | CNY 16.00 | CNY 14.90 | 11.35M |
| 2026-06-23 | CNY 15.07 | -1.63% | CNY 15.75 | CNY 15.86 | CNY 14.94 | 7.73M |
| 2026-06-22 | CNY 15.32 | -4.37% | CNY 15.78 | CNY 16.33 | CNY 14.90 | 12.01M |
| 2026-06-18 | CNY 16.02 | -0.62% | CNY 15.88 | CNY 16.41 | CNY 15.80 | 10.86M |
| 2026-06-17 | CNY 16.12 | +1.32% | CNY 15.87 | CNY 16.66 | CNY 15.50 | 14.45M |
| 2026-06-16 | CNY 15.91 | -2.03% | CNY 16.10 | CNY 16.24 | CNY 15.64 | 11.62M |
| 2026-06-15 | CNY 16.24 | +4.24% | CNY 15.81 | CNY 16.45 | CNY 15.77 | 15.98M |
| 2026-06-12 | CNY 15.58 | +10.03% | CNY 14.20 | CNY 15.58 | CNY 14.20 | 17.95M |
| 2026-06-11 | CNY 14.16 | -2.01% | CNY 14.00 | CNY 14.60 | CNY 13.96 | 6.29M |
| 2026-06-10 | CNY 14.45 | +1.19% | CNY 14.29 | CNY 15.11 | CNY 13.83 | 10.00M |
| 2026-06-09 | CNY 14.28 | -2.53% | CNY 14.60 | CNY 14.68 | CNY 13.90 | 10.81M |
| 2026-06-08 | CNY 14.65 | -4.81% | CNY 14.71 | CNY 15.53 | CNY 14.28 | 14.90M |
| 2026-06-05 | CNY 15.39 | -2.29% | CNY 15.90 | CNY 16.88 | CNY 15.00 | 17.71M |
| 2026-06-04 | CNY 15.75 | -8.54% | CNY 16.71 | CNY 17.29 | CNY 15.60 | 20.83M |
| 2026-06-03 | CNY 17.22 | +4.17% | CNY 16.30 | CNY 17.47 | CNY 15.52 | 24.62M |
| 2026-06-02 | CNY 16.53 | +5.15% | CNY 15.50 | CNY 16.88 | CNY 15.13 | 29.12M |
| 2026-06-01 | CNY 15.72 | +1.35% | CNY 14.94 | CNY 16.68 | CNY 14.94 | 30.17M |
| 2026-05-29 | CNY 15.51 | +10.00% | CNY 14.35 | CNY 15.51 | CNY 13.90 | 27.29M |
| 2026-05-28 | CNY 14.10 | -6.19% | CNY 14.61 | CNY 15.15 | CNY 14.01 | 16.74M |
| 2026-05-27 | CNY 15.03 | +3.37% | CNY 14.20 | CNY 15.26 | CNY 14.11 | 19.88M |
| 2026-05-26 | CNY 14.54 | +3.93% | CNY 13.86 | CNY 14.61 | CNY 13.54 | 15.72M |