Ningbo Energy Group Co., Ltd.. Class A 600982
SSE · China · Utilities
CNY 5.30-0.19 (-3.46%)
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 5.30 | -3.46% | CNY 5.64 | CNY 5.64 | CNY 5.27 | 111.84M |
| 2026-09-29 | CNY 5.49 | +10.02% | CNY 5.13 | CNY 5.49 | CNY 5.13 | 48.87M |
| 2026-09-28 | CNY 4.99 | +2.67% | CNY 4.87 | CNY 5.15 | CNY 4.84 | 46.93M |
| 2026-09-24 | CNY 4.86 | +0.21% | CNY 4.84 | CNY 4.88 | CNY 4.78 | 13.77M |
| 2026-09-23 | CNY 4.85 | -3.58% | CNY 5.02 | CNY 5.02 | CNY 4.83 | 32.85M |
| 2026-09-22 | CNY 5.03 | -2.52% | CNY 5.15 | CNY 5.16 | CNY 5.01 | 32.35M |
| 2026-09-21 | CNY 5.16 | -0.77% | CNY 5.20 | CNY 5.23 | CNY 5.14 | 20.63M |
| 2026-09-18 | CNY 5.20 | +1.96% | CNY 5.10 | CNY 5.28 | CNY 5.06 | 35.59M |
| 2026-09-17 | CNY 5.10 | -1.92% | CNY 5.13 | CNY 5.16 | CNY 5.04 | 38.51M |
| 2026-09-16 | CNY 5.20 | -0.76% | CNY 5.17 | CNY 5.30 | CNY 5.10 | 43.44M |
| 2026-09-15 | CNY 5.24 | +0.96% | CNY 5.16 | CNY 5.32 | CNY 5.07 | 54.09M |
| 2026-09-14 | CNY 5.19 | -0.76% | CNY 5.18 | CNY 5.33 | CNY 5.10 | 54.78M |
| 2026-09-11 | CNY 5.23 | +3.56% | CNY 5.06 | CNY 5.35 | CNY 4.93 | 78.82M |
| 2026-09-10 | CNY 5.05 | +0.80% | CNY 5.03 | CNY 5.11 | CNY 4.97 | 38.93M |
| 2026-09-09 | CNY 5.01 | +1.83% | CNY 4.89 | CNY 5.02 | CNY 4.87 | 24.02M |
| 2026-09-08 | CNY 4.92 | +1.86% | CNY 4.84 | CNY 4.92 | CNY 4.82 | 17.29M |
| 2026-09-07 | CNY 4.83 | -1.02% | CNY 4.87 | CNY 4.89 | CNY 4.81 | 14.67M |
| 2026-09-04 | CNY 4.88 | -0.41% | CNY 4.89 | CNY 4.97 | CNY 4.87 | 17.65M |
| 2026-09-03 | CNY 4.90 | +0.20% | CNY 4.91 | CNY 4.95 | CNY 4.88 | 13.13M |
| 2026-09-02 | CNY 4.89 | -0.81% | CNY 4.89 | CNY 4.94 | CNY 4.85 | 12.06M |
| 2026-09-01 | CNY 4.93 | +1.44% | CNY 4.88 | CNY 4.96 | CNY 4.85 | 18.23M |
| 2026-08-31 | CNY 4.86 | -1.02% | CNY 4.93 | CNY 4.93 | CNY 4.83 | 13.85M |
| 2026-08-28 | CNY 4.91 | +1.45% | CNY 4.83 | CNY 4.97 | CNY 4.81 | 19.81M |
| 2026-08-27 | CNY 4.84 | -0.41% | CNY 4.84 | CNY 4.86 | CNY 4.79 | 12.67M |
| 2026-08-26 | CNY 4.86 | +0.83% | CNY 4.81 | CNY 4.87 | CNY 4.79 | 12.45M |
| 2026-08-25 | CNY 4.82 | +1.26% | CNY 4.77 | CNY 4.84 | CNY 4.74 | 11.66M |
| 2026-08-24 | CNY 4.76 | -0.63% | CNY 4.78 | CNY 4.81 | CNY 4.73 | 11.39M |
| 2026-08-21 | CNY 4.79 | -0.42% | CNY 4.81 | CNY 4.81 | CNY 4.74 | 13.70M |
| 2026-08-20 | CNY 4.81 | +1.05% | CNY 4.78 | CNY 4.83 | CNY 4.77 | 11.37M |
| 2026-08-19 | CNY 4.76 | -2.86% | CNY 4.87 | CNY 4.92 | CNY 4.74 | 20.27M |
| 2026-08-18 | CNY 4.90 | -1.21% | CNY 4.95 | CNY 4.96 | CNY 4.87 | 16.64M |
| 2026-08-17 | CNY 4.96 | +0.20% | CNY 4.93 | CNY 4.96 | CNY 4.87 | 18.36M |
| 2026-08-14 | CNY 4.95 | -2.94% | CNY 5.10 | CNY 5.10 | CNY 4.89 | 33.52M |
| 2026-08-13 | CNY 5.10 | -0.58% | CNY 5.10 | CNY 5.16 | CNY 5.07 | 28.98M |
| 2026-08-12 | CNY 5.13 | -0.19% | CNY 5.12 | CNY 5.17 | CNY 5.06 | 23.85M |
| 2026-08-11 | CNY 5.14 | -1.15% | CNY 5.18 | CNY 5.21 | CNY 5.10 | 24.40M |
| 2026-08-10 | CNY 5.20 | +1.96% | CNY 5.10 | CNY 5.20 | CNY 5.08 | 35.65M |
| 2026-08-07 | CNY 5.10 | 0.00% | CNY 5.09 | CNY 5.11 | CNY 5.00 | 22.82M |
| 2026-08-06 | CNY 5.10 | -0.78% | CNY 5.14 | CNY 5.14 | CNY 5.00 | 28.00M |
| 2026-08-05 | CNY 5.14 | -0.19% | CNY 5.13 | CNY 5.16 | CNY 5.07 | 25.05M |
| 2026-08-04 | CNY 5.15 | -0.58% | CNY 5.20 | CNY 5.24 | CNY 5.12 | 31.78M |
| 2026-08-03 | CNY 5.18 | +1.97% | CNY 5.08 | CNY 5.19 | CNY 5.07 | 37.90M |
| 2026-07-31 | CNY 5.08 | +1.80% | CNY 5.00 | CNY 5.10 | CNY 4.98 | 39.54M |
| 2026-07-30 | CNY 4.99 | -0.99% | CNY 4.99 | CNY 5.08 | CNY 4.92 | 32.15M |
| 2026-07-29 | CNY 5.04 | +2.02% | CNY 4.92 | CNY 5.08 | CNY 4.88 | 37.41M |
| 2026-07-28 | CNY 4.94 | -1.79% | CNY 5.02 | CNY 5.14 | CNY 4.94 | 33.58M |
| 2026-07-27 | CNY 5.03 | +4.36% | CNY 4.81 | CNY 5.08 | CNY 4.77 | 43.30M |
| 2026-07-24 | CNY 4.82 | -6.77% | CNY 5.09 | CNY 5.14 | CNY 4.82 | 52.45M |
| 2026-07-23 | CNY 5.17 | -0.96% | CNY 5.11 | CNY 5.28 | CNY 5.01 | 60.14M |
| 2026-07-22 | CNY 5.22 | +1.56% | CNY 5.00 | CNY 5.30 | CNY 4.98 | 69.82M |
| 2026-07-21 | CNY 5.14 | -6.88% | CNY 5.29 | CNY 5.30 | CNY 4.97 | 89.38M |
| 2026-07-20 | CNY 5.52 | +8.45% | CNY 5.02 | CNY 5.56 | CNY 4.91 | 117.40M |
| 2026-07-17 | CNY 5.09 | +9.94% | CNY 4.61 | CNY 5.09 | CNY 4.61 | 93.85M |
| 2026-07-16 | CNY 4.63 | -1.49% | CNY 4.66 | CNY 4.74 | CNY 4.61 | 20.30M |
| 2026-07-15 | CNY 4.70 | +1.29% | CNY 4.67 | CNY 4.74 | CNY 4.63 | 20.14M |
| 2026-07-14 | CNY 4.64 | +2.65% | CNY 4.55 | CNY 4.64 | CNY 4.50 | 20.35M |
| 2026-07-13 | CNY 4.52 | -2.80% | CNY 4.64 | CNY 4.69 | CNY 4.52 | 19.40M |
| 2026-07-10 | CNY 4.65 | +1.75% | CNY 4.55 | CNY 4.72 | CNY 4.53 | 22.54M |
| 2026-07-09 | CNY 4.57 | +1.11% | CNY 4.50 | CNY 4.59 | CNY 4.46 | 17.17M |
| 2026-07-08 | CNY 4.52 | -1.53% | CNY 4.56 | CNY 4.61 | CNY 4.51 | 15.13M |
| 2026-07-07 | CNY 4.59 | -3.16% | CNY 4.73 | CNY 4.74 | CNY 4.56 | 20.66M |
| 2026-07-06 | CNY 4.74 | -2.87% | CNY 4.85 | CNY 4.88 | CNY 4.72 | 22.25M |
| 2026-07-03 | CNY 4.88 | +1.24% | CNY 4.88 | CNY 4.90 | CNY 4.78 | 22.15M |
| 2026-07-02 | CNY 4.82 | -1.63% | CNY 4.92 | CNY 5.01 | CNY 4.80 | 29.89M |
| 2026-07-01 | CNY 4.90 | +2.94% | CNY 4.72 | CNY 4.92 | CNY 4.72 | 28.28M |
| 2026-06-30 | CNY 4.76 | -1.45% | CNY 4.79 | CNY 4.84 | CNY 4.70 | 23.95M |
| 2026-06-29 | CNY 4.83 | 0.00% | CNY 4.78 | CNY 4.88 | CNY 4.71 | 25.62M |
| 2026-06-26 | CNY 4.83 | -3.01% | CNY 4.99 | CNY 5.10 | CNY 4.82 | 36.12M |
| 2026-06-25 | CNY 4.98 | -1.97% | CNY 5.03 | CNY 5.03 | CNY 4.93 | 29.29M |
| 2026-06-24 | CNY 5.08 | -2.31% | CNY 5.15 | CNY 5.18 | CNY 4.99 | 32.40M |
| 2026-06-23 | CNY 5.20 | -0.38% | CNY 5.22 | CNY 5.27 | CNY 5.14 | 26.91M |
| 2026-06-22 | CNY 5.22 | +0.77% | CNY 5.20 | CNY 5.23 | CNY 5.05 | 34.82M |
| 2026-06-18 | CNY 5.18 | -7.17% | CNY 5.52 | CNY 5.54 | CNY 5.16 | 55.97M |
| 2026-06-17 | CNY 5.58 | -2.79% | CNY 5.71 | CNY 5.76 | CNY 5.54 | 37.65M |
| 2026-06-16 | CNY 5.74 | +2.14% | CNY 5.65 | CNY 5.87 | CNY 5.52 | 44.82M |
| 2026-06-15 | CNY 5.62 | +2.00% | CNY 5.51 | CNY 5.65 | CNY 5.48 | 31.71M |
| 2026-06-12 | CNY 5.51 | -0.90% | CNY 5.58 | CNY 5.67 | CNY 5.42 | 39.12M |
| 2026-06-11 | CNY 5.56 | +0.54% | CNY 5.39 | CNY 5.62 | CNY 5.39 | 33.37M |
| 2026-06-10 | CNY 5.53 | -6.43% | CNY 5.80 | CNY 5.82 | CNY 5.46 | 55.14M |
| 2026-06-09 | CNY 5.91 | -1.66% | CNY 6.02 | CNY 6.09 | CNY 5.62 | 57.64M |
| 2026-06-08 | CNY 6.01 | -5.50% | CNY 6.12 | CNY 6.35 | CNY 5.96 | 63.17M |
| 2026-06-05 | CNY 6.36 | -5.50% | CNY 6.70 | CNY 6.95 | CNY 6.29 | 81.92M |
| 2026-06-04 | CNY 6.73 | -5.34% | CNY 6.89 | CNY 7.05 | CNY 6.66 | 95.11M |
| 2026-06-03 | CNY 7.11 | +5.49% | CNY 6.66 | CNY 7.33 | CNY 6.54 | 138.07M |
| 2026-06-02 | CNY 6.74 | +1.05% | CNY 6.64 | CNY 6.80 | CNY 6.40 | 92.97M |
| 2026-06-01 | CNY 6.67 | +1.21% | CNY 6.72 | CNY 6.81 | CNY 6.27 | 108.07M |
| 2026-05-29 | CNY 6.59 | -0.15% | CNY 6.63 | CNY 6.90 | CNY 6.56 | 157.36M |
| 2026-05-28 | CNY 6.60 | +10.00% | CNY 5.96 | CNY 6.60 | CNY 5.96 | 108.83M |
| 2026-05-27 | CNY 6.00 | +1.18% | CNY 5.86 | CNY 6.09 | CNY 5.76 | 46.00M |
| 2026-05-26 | CNY 5.93 | -4.97% | CNY 6.07 | CNY 6.09 | CNY 5.82 | 39.29M |