Ningbo Construction Co., Ltd. Class A 601789
SSE · China · Industrial Services
CNY 4.21+0.03 (+0.72%)
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 4.21 | +0.72% | CNY 4.18 | CNY 4.23 | CNY 4.14 | 24.90M |
| 2026-09-29 | CNY 4.18 | +1.21% | CNY 4.13 | CNY 4.19 | CNY 4.11 | 17.94M |
| 2026-09-28 | CNY 4.13 | -1.43% | CNY 4.22 | CNY 4.23 | CNY 4.10 | 19.21M |
| 2026-09-24 | CNY 4.19 | -3.90% | CNY 4.27 | CNY 4.30 | CNY 4.19 | 35.75M |
| 2026-09-23 | CNY 4.36 | +2.35% | CNY 4.23 | CNY 4.43 | CNY 4.19 | 59.01M |
| 2026-09-22 | CNY 4.26 | +1.43% | CNY 4.20 | CNY 4.37 | CNY 4.18 | 46.85M |
| 2026-09-21 | CNY 4.20 | +1.45% | CNY 4.14 | CNY 4.21 | CNY 4.14 | 19.67M |
| 2026-09-18 | CNY 4.14 | +0.73% | CNY 4.12 | CNY 4.17 | CNY 4.11 | 16.16M |
| 2026-09-17 | CNY 4.11 | 0.00% | CNY 4.08 | CNY 4.14 | CNY 4.07 | 13.08M |
| 2026-09-16 | CNY 4.11 | 0.00% | CNY 4.10 | CNY 4.13 | CNY 4.06 | 14.24M |
| 2026-09-15 | CNY 4.11 | -1.44% | CNY 4.17 | CNY 4.18 | CNY 4.10 | 15.64M |
| 2026-09-14 | CNY 4.17 | +0.24% | CNY 4.14 | CNY 4.21 | CNY 4.13 | 17.60M |
| 2026-09-11 | CNY 4.16 | -2.35% | CNY 4.21 | CNY 4.22 | CNY 4.11 | 33.31M |
| 2026-09-10 | CNY 4.26 | -0.93% | CNY 4.28 | CNY 4.29 | CNY 4.24 | 22.61M |
| 2026-09-09 | CNY 4.30 | -0.69% | CNY 4.31 | CNY 4.33 | CNY 4.26 | 22.10M |
| 2026-09-08 | CNY 4.33 | +0.70% | CNY 4.29 | CNY 4.34 | CNY 4.28 | 23.64M |
| 2026-09-07 | CNY 4.30 | -0.69% | CNY 4.33 | CNY 4.35 | CNY 4.28 | 21.26M |
| 2026-09-04 | CNY 4.33 | -0.23% | CNY 4.32 | CNY 4.39 | CNY 4.30 | 36.56M |
| 2026-09-03 | CNY 4.34 | +1.17% | CNY 4.29 | CNY 4.41 | CNY 4.29 | 48.27M |
| 2026-09-02 | CNY 4.29 | -1.15% | CNY 4.31 | CNY 4.32 | CNY 4.26 | 22.27M |
| 2026-09-01 | CNY 4.34 | +0.70% | CNY 4.29 | CNY 4.35 | CNY 4.28 | 32.26M |
| 2026-08-31 | CNY 4.31 | +0.70% | CNY 4.30 | CNY 4.35 | CNY 4.25 | 29.61M |
| 2026-08-28 | CNY 4.28 | +0.23% | CNY 4.26 | CNY 4.31 | CNY 4.25 | 27.59M |
| 2026-08-27 | CNY 4.27 | -0.23% | CNY 4.27 | CNY 4.28 | CNY 4.23 | 22.60M |
| 2026-08-26 | CNY 4.28 | +0.71% | CNY 4.25 | CNY 4.30 | CNY 4.22 | 23.14M |
| 2026-08-25 | CNY 4.25 | +1.43% | CNY 4.16 | CNY 4.27 | CNY 4.15 | 28.47M |
| 2026-08-24 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.24 | CNY 4.15 | 26.76M |
| 2026-08-21 | CNY 4.23 | -0.70% | CNY 4.21 | CNY 4.25 | CNY 4.15 | 27.62M |
| 2026-08-20 | CNY 4.26 | +2.40% | CNY 4.19 | CNY 4.26 | CNY 4.17 | 34.88M |
| 2026-08-19 | CNY 4.16 | -4.37% | CNY 4.28 | CNY 4.31 | CNY 4.15 | 48.91M |
| 2026-08-18 | CNY 4.35 | -4.40% | CNY 4.50 | CNY 4.51 | CNY 4.32 | 82.13M |
| 2026-08-17 | CNY 4.55 | -1.52% | CNY 4.55 | CNY 4.60 | CNY 4.45 | 80.46M |
| 2026-08-14 | CNY 4.62 | -2.33% | CNY 4.74 | CNY 4.78 | CNY 4.53 | 157.02M |
| 2026-08-13 | CNY 4.73 | +5.82% | CNY 4.46 | CNY 4.92 | CNY 4.46 | 193.12M |
| 2026-08-12 | CNY 4.47 | -2.40% | CNY 4.51 | CNY 4.56 | CNY 4.44 | 74.60M |
| 2026-08-11 | CNY 4.58 | +4.81% | CNY 4.36 | CNY 4.61 | CNY 4.30 | 104.40M |
| 2026-08-10 | CNY 4.37 | +0.92% | CNY 4.32 | CNY 4.38 | CNY 4.29 | 29.60M |
| 2026-08-07 | CNY 4.33 | -1.81% | CNY 4.39 | CNY 4.40 | CNY 4.27 | 33.20M |
| 2026-08-06 | CNY 4.41 | -1.12% | CNY 4.43 | CNY 4.48 | CNY 4.34 | 37.41M |
| 2026-08-05 | CNY 4.46 | -0.67% | CNY 4.45 | CNY 4.49 | CNY 4.42 | 39.48M |
| 2026-08-04 | CNY 4.49 | +1.35% | CNY 4.44 | CNY 4.52 | CNY 4.44 | 45.79M |
| 2026-08-03 | CNY 4.43 | +1.14% | CNY 4.45 | CNY 4.49 | CNY 4.41 | 41.81M |
| 2026-07-31 | CNY 4.38 | +2.34% | CNY 4.34 | CNY 4.42 | CNY 4.29 | 60.44M |
| 2026-07-30 | CNY 4.28 | -2.06% | CNY 4.35 | CNY 4.40 | CNY 4.27 | 46.17M |
| 2026-07-29 | CNY 4.37 | +0.69% | CNY 4.28 | CNY 4.40 | CNY 4.28 | 58.76M |
| 2026-07-28 | CNY 4.34 | -1.59% | CNY 4.41 | CNY 4.49 | CNY 4.31 | 83.62M |
| 2026-07-27 | CNY 4.41 | +9.98% | CNY 4.02 | CNY 4.41 | CNY 4.02 | 43.87M |
| 2026-07-24 | CNY 4.01 | -4.30% | CNY 4.15 | CNY 4.20 | CNY 4.01 | 45.05M |
| 2026-07-23 | CNY 4.19 | +3.20% | CNY 4.05 | CNY 4.20 | CNY 4.03 | 47.50M |
| 2026-07-22 | CNY 4.06 | +0.74% | CNY 4.01 | CNY 4.07 | CNY 3.98 | 32.75M |
| 2026-07-21 | CNY 4.03 | -0.25% | CNY 4.03 | CNY 4.03 | CNY 3.90 | 42.74M |
| 2026-07-20 | CNY 4.04 | +2.02% | CNY 3.98 | CNY 4.09 | CNY 3.96 | 41.72M |
| 2026-07-17 | CNY 3.96 | -2.46% | CNY 4.04 | CNY 4.11 | CNY 3.90 | 37.53M |
| 2026-07-16 | CNY 4.06 | +0.74% | CNY 4.00 | CNY 4.10 | CNY 3.98 | 31.95M |
| 2026-07-15 | CNY 4.03 | +1.51% | CNY 3.94 | CNY 4.07 | CNY 3.94 | 32.03M |
| 2026-07-14 | CNY 3.97 | +1.79% | CNY 3.90 | CNY 3.97 | CNY 3.84 | 29.74M |
| 2026-07-13 | CNY 3.90 | -3.94% | CNY 4.04 | CNY 4.10 | CNY 3.88 | 40.74M |
| 2026-07-10 | CNY 4.06 | +1.75% | CNY 3.95 | CNY 4.14 | CNY 3.91 | 48.81M |
| 2026-07-09 | CNY 3.99 | -1.24% | CNY 4.03 | CNY 4.05 | CNY 3.89 | 35.91M |
| 2026-07-08 | CNY 4.04 | +2.28% | CNY 3.94 | CNY 4.06 | CNY 3.90 | 36.85M |
| 2026-07-07 | CNY 3.95 | -3.19% | CNY 4.07 | CNY 4.07 | CNY 3.92 | 32.16M |
| 2026-07-06 | CNY 4.08 | -1.21% | CNY 4.13 | CNY 4.14 | CNY 4.06 | 27.81M |
| 2026-07-03 | CNY 4.13 | +1.98% | CNY 4.05 | CNY 4.20 | CNY 4.05 | 36.62M |
| 2026-07-02 | CNY 4.05 | -1.70% | CNY 4.10 | CNY 4.21 | CNY 4.04 | 37.44M |
| 2026-07-01 | CNY 4.12 | +2.74% | CNY 4.02 | CNY 4.18 | CNY 3.98 | 42.82M |
| 2026-06-30 | CNY 4.01 | -0.25% | CNY 4.01 | CNY 4.04 | CNY 3.94 | 30.96M |
| 2026-06-29 | CNY 4.02 | -0.99% | CNY 4.03 | CNY 4.06 | CNY 3.93 | 32.96M |
| 2026-06-26 | CNY 4.06 | -3.79% | CNY 4.17 | CNY 4.20 | CNY 4.04 | 37.27M |
| 2026-06-25 | CNY 4.22 | -2.09% | CNY 4.29 | CNY 4.32 | CNY 4.18 | 32.42M |
| 2026-06-24 | CNY 4.31 | -1.82% | CNY 4.39 | CNY 4.40 | CNY 4.22 | 34.29M |
| 2026-06-23 | CNY 4.39 | -2.23% | CNY 4.46 | CNY 4.54 | CNY 4.37 | 38.08M |
| 2026-06-22 | CNY 4.49 | +1.81% | CNY 4.41 | CNY 4.49 | CNY 4.31 | 37.37M |
| 2026-06-18 | CNY 4.41 | -1.78% | CNY 4.46 | CNY 4.48 | CNY 4.38 | 27.22M |
| 2026-06-17 | CNY 4.49 | -1.54% | CNY 4.52 | CNY 4.56 | CNY 4.45 | 32.40M |
| 2026-06-16 | CNY 4.56 | +0.44% | CNY 4.52 | CNY 4.56 | CNY 4.45 | 31.51M |
| 2026-06-15 | CNY 4.54 | +2.02% | CNY 4.48 | CNY 4.57 | CNY 4.47 | 29.40M |
| 2026-06-12 | CNY 4.45 | +1.37% | CNY 4.44 | CNY 4.52 | CNY 4.38 | 33.81M |
| 2026-06-11 | CNY 4.39 | -2.88% | CNY 4.46 | CNY 4.51 | CNY 4.34 | 36.32M |
| 2026-06-10 | CNY 4.52 | -0.88% | CNY 4.51 | CNY 4.59 | CNY 4.47 | 28.97M |
| 2026-06-09 | CNY 4.56 | +0.88% | CNY 4.60 | CNY 4.60 | CNY 4.49 | 29.63M |
| 2026-06-08 | CNY 4.52 | -5.04% | CNY 4.63 | CNY 4.71 | CNY 4.48 | 47.75M |
| 2026-06-05 | CNY 4.76 | -0.63% | CNY 4.79 | CNY 4.84 | CNY 4.71 | 33.35M |
| 2026-06-04 | CNY 4.79 | -2.04% | CNY 4.85 | CNY 4.89 | CNY 4.76 | 38.27M |
| 2026-06-03 | CNY 4.89 | -0.41% | CNY 4.87 | CNY 4.93 | CNY 4.83 | 35.90M |
| 2026-06-02 | CNY 4.91 | -2.58% | CNY 5.03 | CNY 5.04 | CNY 4.86 | 46.74M |
| 2026-06-01 | CNY 5.04 | +0.80% | CNY 4.96 | CNY 5.07 | CNY 4.91 | 36.29M |
| 2026-05-29 | CNY 5.00 | -1.19% | CNY 5.07 | CNY 5.14 | CNY 4.97 | 54.52M |
| 2026-05-28 | CNY 5.06 | +1.20% | CNY 5.01 | CNY 5.10 | CNY 4.95 | 49.75M |
| 2026-05-27 | CNY 5.00 | -4.03% | CNY 5.23 | CNY 5.24 | CNY 4.96 | 64.72M |
| 2026-05-26 | CNY 5.21 | -5.62% | CNY 5.45 | CNY 5.46 | CNY 5.14 | 78.88M |