Ningbo Ocean Shipping Co., Ltd. Class A 601022
SSE · China · Transportation
CNY 8.25+0.01 (+0.12%)
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 8.25 | +0.12% | CNY 8.26 | CNY 8.30 | CNY 8.22 | 5.03M |
| 2026-09-29 | CNY 8.24 | -1.08% | CNY 8.30 | CNY 8.36 | CNY 8.19 | 5.95M |
| 2026-09-28 | CNY 8.33 | -1.07% | CNY 8.47 | CNY 8.48 | CNY 8.28 | 5.90M |
| 2026-09-24 | CNY 8.42 | -0.47% | CNY 8.45 | CNY 8.50 | CNY 8.38 | 4.98M |
| 2026-09-23 | CNY 8.46 | -1.86% | CNY 8.56 | CNY 8.56 | CNY 8.42 | 7.31M |
| 2026-09-22 | CNY 8.62 | -3.79% | CNY 8.88 | CNY 8.94 | CNY 8.57 | 18.84M |
| 2026-09-21 | CNY 8.96 | +4.92% | CNY 8.80 | CNY 9.00 | CNY 8.58 | 25.91M |
| 2026-09-18 | CNY 8.54 | +2.15% | CNY 8.29 | CNY 8.56 | CNY 8.23 | 12.42M |
| 2026-09-17 | CNY 8.36 | +2.58% | CNY 8.17 | CNY 8.39 | CNY 8.08 | 11.73M |
| 2026-09-16 | CNY 8.15 | -0.49% | CNY 8.20 | CNY 8.27 | CNY 8.07 | 6.93M |
| 2026-09-15 | CNY 8.19 | -2.62% | CNY 8.33 | CNY 8.37 | CNY 8.16 | 12.83M |
| 2026-09-14 | CNY 8.41 | -0.12% | CNY 8.43 | CNY 8.92 | CNY 8.36 | 20.03M |
| 2026-09-11 | CNY 8.42 | -1.52% | CNY 8.56 | CNY 8.76 | CNY 8.38 | 11.21M |
| 2026-09-10 | CNY 8.55 | -2.40% | CNY 8.75 | CNY 8.85 | CNY 8.53 | 12.24M |
| 2026-09-09 | CNY 8.76 | +3.67% | CNY 8.45 | CNY 8.81 | CNY 8.40 | 21.18M |
| 2026-09-08 | CNY 8.45 | +0.72% | CNY 8.35 | CNY 8.46 | CNY 8.32 | 6.70M |
| 2026-09-07 | CNY 8.39 | +0.48% | CNY 8.43 | CNY 8.44 | CNY 8.33 | 5.87M |
| 2026-09-04 | CNY 8.35 | -0.12% | CNY 8.36 | CNY 8.41 | CNY 8.28 | 7.33M |
| 2026-09-03 | CNY 8.36 | +1.33% | CNY 8.24 | CNY 8.45 | CNY 8.23 | 9.59M |
| 2026-09-02 | CNY 8.25 | -1.20% | CNY 8.39 | CNY 8.39 | CNY 8.21 | 5.16M |
| 2026-09-01 | CNY 8.35 | +0.60% | CNY 8.32 | CNY 8.38 | CNY 8.26 | 5.36M |
| 2026-08-31 | CNY 8.30 | -1.07% | CNY 8.39 | CNY 8.39 | CNY 8.21 | 7.16M |
| 2026-08-28 | CNY 8.39 | +0.96% | CNY 8.35 | CNY 8.43 | CNY 8.27 | 6.35M |
| 2026-08-27 | CNY 8.31 | -0.12% | CNY 8.28 | CNY 8.38 | CNY 8.23 | 5.73M |
| 2026-08-26 | CNY 8.32 | -0.24% | CNY 8.26 | CNY 8.43 | CNY 8.26 | 7.95M |
| 2026-08-25 | CNY 8.34 | -1.30% | CNY 8.41 | CNY 8.45 | CNY 8.27 | 7.70M |
| 2026-08-24 | CNY 8.45 | +1.93% | CNY 8.30 | CNY 8.46 | CNY 8.29 | 10.63M |
| 2026-08-21 | CNY 8.29 | +1.10% | CNY 8.20 | CNY 8.30 | CNY 8.14 | 7.76M |
| 2026-08-20 | CNY 8.20 | -1.80% | CNY 8.28 | CNY 8.45 | CNY 8.17 | 11.62M |
| 2026-08-19 | CNY 8.35 | 0.00% | CNY 8.36 | CNY 8.50 | CNY 8.26 | 16.29M |
| 2026-08-18 | CNY 8.35 | +1.58% | CNY 8.20 | CNY 8.37 | CNY 8.17 | 10.76M |
| 2026-08-17 | CNY 8.22 | +3.79% | CNY 8.00 | CNY 8.28 | CNY 7.97 | 12.21M |
| 2026-08-14 | CNY 7.92 | -0.88% | CNY 7.99 | CNY 8.07 | CNY 7.90 | 3.45M |
| 2026-08-13 | CNY 7.99 | -0.62% | CNY 8.07 | CNY 8.13 | CNY 7.98 | 4.60M |
| 2026-08-12 | CNY 8.04 | +0.12% | CNY 8.05 | CNY 8.08 | CNY 8.00 | 2.93M |
| 2026-08-11 | CNY 8.03 | -1.59% | CNY 8.15 | CNY 8.18 | CNY 8.02 | 4.38M |
| 2026-08-10 | CNY 8.16 | +1.37% | CNY 8.04 | CNY 8.16 | CNY 8.00 | 4.52M |
| 2026-08-07 | CNY 8.05 | -0.74% | CNY 8.10 | CNY 8.12 | CNY 7.98 | 4.23M |
| 2026-08-06 | CNY 8.11 | -1.34% | CNY 8.19 | CNY 8.21 | CNY 8.06 | 5.14M |
| 2026-08-05 | CNY 8.22 | +0.24% | CNY 8.18 | CNY 8.26 | CNY 8.13 | 4.16M |
| 2026-08-04 | CNY 8.20 | -2.15% | CNY 8.37 | CNY 8.37 | CNY 8.20 | 6.05M |
| 2026-08-03 | CNY 8.38 | +0.84% | CNY 8.31 | CNY 8.38 | CNY 8.28 | 4.68M |
| 2026-07-31 | CNY 8.31 | +0.36% | CNY 8.27 | CNY 8.32 | CNY 8.23 | 5.01M |
| 2026-07-30 | CNY 8.28 | +1.22% | CNY 8.15 | CNY 8.31 | CNY 8.13 | 6.98M |
| 2026-07-29 | CNY 8.18 | +1.36% | CNY 8.09 | CNY 8.18 | CNY 8.06 | 5.29M |
| 2026-07-28 | CNY 8.07 | -0.12% | CNY 8.08 | CNY 8.12 | CNY 7.98 | 3.19M |
| 2026-07-27 | CNY 8.08 | +0.87% | CNY 8.03 | CNY 8.13 | CNY 7.96 | 4.56M |
| 2026-07-24 | CNY 8.01 | -0.74% | CNY 8.01 | CNY 8.13 | CNY 8.00 | 4.72M |
| 2026-07-23 | CNY 8.07 | +0.87% | CNY 7.96 | CNY 8.09 | CNY 7.94 | 3.85M |
| 2026-07-22 | CNY 8.00 | +0.13% | CNY 7.99 | CNY 8.01 | CNY 7.89 | 5.49M |
| 2026-07-21 | CNY 7.99 | -1.48% | CNY 8.10 | CNY 8.17 | CNY 7.96 | 8.29M |
| 2026-07-20 | CNY 8.11 | +2.01% | CNY 7.96 | CNY 8.15 | CNY 7.93 | 7.84M |
| 2026-07-17 | CNY 7.95 | -0.50% | CNY 8.03 | CNY 8.11 | CNY 7.90 | 6.88M |
| 2026-07-16 | CNY 7.99 | 0.00% | CNY 7.95 | CNY 8.04 | CNY 7.90 | 4.84M |
| 2026-07-15 | CNY 7.99 | +1.27% | CNY 7.80 | CNY 8.00 | CNY 7.78 | 5.66M |
| 2026-07-14 | CNY 7.89 | +2.33% | CNY 7.69 | CNY 8.01 | CNY 7.65 | 6.13M |
| 2026-07-13 | CNY 7.71 | +0.13% | CNY 7.70 | CNY 7.75 | CNY 7.63 | 3.89M |
| 2026-07-10 | CNY 7.70 | +1.72% | CNY 7.55 | CNY 7.70 | CNY 7.50 | 3.96M |
| 2026-07-09 | CNY 7.57 | -1.17% | CNY 7.71 | CNY 7.71 | CNY 7.54 | 3.88M |
| 2026-07-08 | CNY 7.66 | -0.78% | CNY 7.77 | CNY 7.79 | CNY 7.63 | 3.25M |
| 2026-07-07 | CNY 7.72 | -2.65% | CNY 7.98 | CNY 7.98 | CNY 7.71 | 4.01M |
| 2026-07-06 | CNY 7.93 | +0.25% | CNY 7.92 | CNY 7.95 | CNY 7.82 | 3.45M |
| 2026-07-03 | CNY 7.91 | +0.76% | CNY 7.93 | CNY 7.95 | CNY 7.86 | 3.44M |
| 2026-07-02 | CNY 7.85 | +1.29% | CNY 7.75 | CNY 7.91 | CNY 7.70 | 4.36M |
| 2026-07-01 | CNY 7.75 | +1.71% | CNY 7.62 | CNY 7.79 | CNY 7.59 | 4.73M |
| 2026-06-30 | CNY 7.62 | -1.42% | CNY 7.75 | CNY 7.75 | CNY 7.58 | 3.99M |
| 2026-06-29 | CNY 7.73 | +1.44% | CNY 7.57 | CNY 7.82 | CNY 7.32 | 8.23M |
| 2026-06-26 | CNY 7.62 | -1.68% | CNY 7.70 | CNY 7.75 | CNY 7.58 | 6.08M |
| 2026-06-25 | CNY 7.75 | -5.49% | CNY 8.07 | CNY 8.07 | CNY 7.75 | 12.20M |
| 2026-06-24 | CNY 8.20 | +2.24% | CNY 7.96 | CNY 8.34 | CNY 7.96 | 14.72M |
| 2026-06-23 | CNY 8.02 | -0.25% | CNY 8.03 | CNY 8.14 | CNY 8.00 | 8.34M |
| 2026-06-22 | CNY 8.04 | -0.50% | CNY 7.95 | CNY 8.08 | CNY 7.71 | 10.90M |
| 2026-06-18 | CNY 8.08 | +1.00% | CNY 7.99 | CNY 8.16 | CNY 7.91 | 10.85M |
| 2026-06-17 | CNY 8.00 | +0.88% | CNY 7.87 | CNY 8.18 | CNY 7.85 | 15.84M |
| 2026-06-16 | CNY 7.93 | -6.60% | CNY 8.27 | CNY 8.30 | CNY 7.93 | 20.49M |
| 2026-06-15 | CNY 8.49 | +9.97% | CNY 8.15 | CNY 8.49 | CNY 8.14 | 27.75M |
| 2026-06-12 | CNY 7.72 | +1.45% | CNY 7.62 | CNY 7.77 | CNY 7.62 | 4.35M |
| 2026-06-11 | CNY 7.61 | -1.30% | CNY 7.69 | CNY 7.73 | CNY 7.57 | 3.84M |
| 2026-06-10 | CNY 7.71 | -1.28% | CNY 7.81 | CNY 7.81 | CNY 7.67 | 4.20M |
| 2026-06-09 | CNY 7.81 | -1.39% | CNY 7.89 | CNY 7.93 | CNY 7.77 | 4.12M |
| 2026-06-08 | CNY 7.92 | -2.34% | CNY 8.00 | CNY 8.10 | CNY 7.83 | 6.77M |
| 2026-06-05 | CNY 8.11 | +1.00% | CNY 8.03 | CNY 8.22 | CNY 8.02 | 4.97M |
| 2026-06-04 | CNY 8.03 | -1.23% | CNY 8.12 | CNY 8.19 | CNY 8.03 | 4.95M |
| 2026-06-03 | CNY 8.13 | -1.93% | CNY 8.28 | CNY 8.29 | CNY 8.11 | 5.54M |
| 2026-06-02 | CNY 8.29 | -2.93% | CNY 8.40 | CNY 8.48 | CNY 8.28 | 6.98M |
| 2026-06-01 | CNY 8.54 | +4.02% | CNY 8.34 | CNY 8.54 | CNY 8.22 | 9.88M |
| 2026-05-29 | CNY 8.21 | -0.61% | CNY 8.24 | CNY 8.27 | CNY 8.17 | 4.95M |
| 2026-05-28 | CNY 8.26 | +0.98% | CNY 8.22 | CNY 8.30 | CNY 8.08 | 5.85M |
| 2026-05-27 | CNY 8.18 | -4.10% | CNY 8.43 | CNY 8.51 | CNY 8.13 | 11.14M |
| 2026-05-26 | CNY 8.53 | -2.63% | CNY 8.67 | CNY 8.74 | CNY 8.40 | 11.16M |