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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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