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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.72	28.95	28.95	29.09	28.72	18.93M
November 18, 2025	28.7	28.7	28.7	29.05	28.63	19.42M
November 17, 2025	29.5	28.8	28.8	29.79	28.64	34.65M
November 14, 2025	29.75	29.62	29.62	30.22	29.6	26.38M
November 13, 2025	29.36	29.79	29.79	29.8	29.17	26.82M
November 12, 2025	29.55	29.33	29.33	29.69	29.19	22.78M
November 11, 2025	29.29	29.4	29.4	29.6	29.22	24.22M
November 10, 2025	29.3	29.38	29.38	29.64	29.09	20.99M
November 07, 2025	29.28	29.31	29.31	29.58	29.13	30.06M
November 06, 2025	29.17	29.16	29.16	29.48	28.9	34.62M
November 05, 2025	28.9	29.09	29.09	29.34	28.6	30.89M
November 04, 2025	28.7	28.85	28.85	29.12	28.6	30.96M
November 03, 2025	28.23	28.74	28.74	28.83	28.13	36.78M
October 31, 2025	27.97	28.34	28.34	28.4	27.75	51.19M
October 30, 2025	27.85	27.72	27.72	28.29	27.61	53.64M
October 29, 2025	27.68	27.6	27.6	27.96	27.45	30.08M
October 28, 2025	27.85	27.75	27.75	28	27.53	28.61M
October 27, 2025	27.72	27.76	27.76	27.85	27.42	29.69M
October 24, 2025	27.85	27.76	27.76	28.05	27.68	24.13M
October 23, 2025	27.28	27.95	27.95	28.07	27.28	41.74M
October 22, 2025	27.45	27.48	27.48	27.84	27.2	25.05M
October 21, 2025	27.37	27.47	27.47	27.72	27.33	35.43M
October 20, 2025	27.39	27.41	27.41	27.46	26.99	28.45M
October 17, 2025	27.28	27.45	27.45	27.85	27.25	45.65M
October 16, 2025	27.18	27.4	27.4	27.52	27.04	38.62M
October 15, 2025	26.99	27.17	27.17	27.25	26.85	34.99M
October 14, 2025	26.51	27.1	27.1	27.27	26.37	61.14M
October 13, 2025	26.18	26.58	26.58	26.73	26.05	44.8M
October 10, 2025	26.15	26.39	26.39	26.56	26.11	41.12M
October 09, 2025	26.3	26.18	26.18	26.33	26.02	39.61M
September 30, 2025	26.66	26.43	26.43	26.77	26.29	30.68M
September 29, 2025	26.27	26.71	26.71	26.98	26.13	51.07M
September 26, 2025	26.34	26.37	26.37	26.41	25.91	48.9M
September 25, 2025	26.51	26.37	26.37	26.62	26.26	29.65M
September 24, 2025	26.4	26.55	26.55	26.74	26.35	27.68M

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