Bank of Ningbo Co., Ltd. - 002142.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.33	31.2	31.2	31.53	31.15	15.1M
February 12, 2026	31.84	31.37	31.37	31.94	31.28	28.81M
February 11, 2026	32	31.95	31.95	32.3	31.68	33.42M
February 10, 2026	32.53	32.3	32.3	32.66	32.2	20.75M
February 09, 2026	32.2	32.61	32.61	32.9	32.05	30.75M
February 06, 2026	32.54	32.27	32.27	32.92	32.13	33.2M
February 05, 2026	31.71	32.53	32.53	32.8	31.69	53.82M
February 04, 2026	30.6	31.7	31.7	31.85	30.55	36.54M
February 03, 2026	30.52	30.7	30.7	31.02	30.34	35.29M
February 02, 2026	30.8	30.53	30.53	31.39	30.46	45.28M
January 30, 2026	31.13	30.95	30.95	31.33	30.64	40.05M
January 29, 2026	30.16	31.06	31.06	31.19	29.97	44.93M
January 28, 2026	30.4	30	30	30.52	29.89	45.29M
January 27, 2026	30.22	30.55	30.55	30.75	29.86	50.72M
January 26, 2026	28.98	30.29	30.29	30.78	28.84	78.23M
January 23, 2026	29.52	28.98	28.98	29.67	28.84	46.47M
January 22, 2026	28.96	29.5	29.5	29.95	28.69	51.13M
January 21, 2026	28.77	28.88	28.88	29.08	28.45	43.23M
January 20, 2026	28.41	28.55	28.55	28.71	28.27	36.1M
January 19, 2026	29.11	28.41	28.41	29.11	28.26	43.12M
January 16, 2026	28.8	29.3	29.3	29.59	28.8	59.22M
January 15, 2026	28.9	28.81	28.81	29.09	28.7	28.84M
January 14, 2026	29.26	28.9	28.9	29.26	28.73	39.46M
January 13, 2026	28.06	29.26	29.26	29.62	27.93	65.54M
January 12, 2026	28.12	28.07	28.07	28.2	27.9	34.23M
January 09, 2026	28.68	28.15	28.15	28.78	28.01	42.23M
January 08, 2026	29.12	28.68	28.68	29.14	28.61	29.74M
January 07, 2026	28.88	29.12	29.12	29.43	28.7	41.11M
January 06, 2026	28.15	28.88	28.88	28.93	27.91	53.93M
January 05, 2026	28.18	28.15	28.15	28.29	27.97	27.17M
December 31, 2025	28.05	28.09	28.09	28.2	27.93	17.83M
December 30, 2025	28	28.18	28.18	28.25	27.85	18.39M
December 29, 2025	27.99	28.06	28.06	28.09	27.72	22.01M
December 26, 2025	28.4	28	28	28.41	27.9	24.54M
December 25, 2025	28.4	28.31	28.31	28.65	28.21	18.92M
December 24, 2025	28.61	28.37	28.37	28.82	28.21	22.5M
December 23, 2025	28.62	28.61	28.61	28.88	28.42	19.29M
December 22, 2025	28.68	28.59	28.59	28.75	28.33	16.29M
December 19, 2025	28.59	28.76	28.76	29.05	28.53	20.19M
December 18, 2025	28.02	28.78	28.78	28.91	28.02	25.79M
December 17, 2025	27.94	28.02	28.02	28.2	27.7	17.34M
December 16, 2025	28.29	28.25	27.95	28.52	27.97	19.15M
December 15, 2025	27.61	28.25	27.95	28.58	27.56	28.64M
December 12, 2025	27.8	27.72	27.72	27.85	27.55	22.08M
December 11, 2025	27.89	27.79	27.79	28.1	27.71	19.41M
December 10, 2025	28.1	27.99	27.99	28.25	27.68	29.36M
December 09, 2025	28.2	28.18	28.18	28.32	28.03	17.09M
December 08, 2025	28.23	28.18	28.18	28.46	28.05	23.55M
December 05, 2025	28.45	28.23	28.23	28.56	28.03	21.61M
December 04, 2025	28.57	28.47	28.47	28.57	28.27	12.09M
December 03, 2025	28.57	28.43	28.43	28.87	28.35	17.7M
December 02, 2025	28.82	28.64	28.64	28.98	28.48	14.42M
December 01, 2025	28.38	28.84	28.84	28.9	28.29	22.29M
November 28, 2025	28.57	28.37	28.37	28.63	28.33	19.56M
November 27, 2025	28.67	28.53	28.53	28.68	28.16	21.54M
November 26, 2025	28.71	28.58	28.58	28.94	28.58	18.61M
November 25, 2025	28.47	28.79	28.79	28.85	28.4	25.59M
November 24, 2025	28.8	28.66	28.66	28.97	28.4	26M
November 21, 2025	28.91	28.8	28.8	29.26	28.68	28.26M
November 20, 2025	29	29	29	29.45	28.91	22M

Bank of Ningbo Co., Ltd. (002142.SZ) SHZ