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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	26.35	26.49	26.49	26.9	26.19	50.47M
September 22, 2025	26.63	26.35	26.35	26.64	26.22	39.05M
September 19, 2025	28.58	26.75	26.75	28.58	26.31	41.83M
September 18, 2025	27.06	26.78	26.78	27.29	26.59	48.27M
September 17, 2025	27.32	27.03	27.03	27.42	27	37.13M
September 16, 2025	27.84	27.31	27.31	27.88	27.25	47.01M
September 15, 2025	27.97	27.84	27.84	28.14	27.72	40.26M
September 12, 2025	28.58	28.19	28.19	28.7	28.1	42.88M
September 11, 2025	28.56	28.7	28.7	28.84	28.35	32.09M
September 10, 2025	29.18	28.73	28.73	29.31	28.69	32.19M
September 09, 2025	28.62	29.31	29.31	29.44	28.55	38.38M
September 08, 2025	28.7	28.68	28.68	29.1	28.53	38.23M
September 05, 2025	28.18	28.73	28.73	28.79	27.95	36.53M
September 04, 2025	28.11	28.24	28.24	28.35	27.73	32.95M
September 03, 2025	28.84	28.2	28.2	28.93	28.1	30.05M
September 02, 2025	28.3	28.98	28.98	29.02	28.3	52.9M
September 01, 2025	28	28.52	28.52	28.59	27.9	49.34M
August 29, 2025	28.31	28.22	28.22	28.66	27.97	41.94M
August 28, 2025	27.99	28.29	28.29	28.29	27.82	27.75M
August 27, 2025	28.34	27.98	27.98	28.49	27.95	29.09M
August 26, 2025	28.6	28.34	28.34	28.63	28.28	25.22M
August 25, 2025	27.82	28.58	28.58	28.72	27.77	55.86M
August 22, 2025	28.12	27.92	27.92	28.13	27.66	41.38M
August 21, 2025	27.9	28.16	28.16	28.21	27.82	30.47M
August 20, 2025	27.68	27.88	27.88	28.1	27.68	27.02M
August 19, 2025	27.96	27.76	27.76	27.98	27.67	32.76M
August 18, 2025	28	28	28	28.18	27.67	55.48M
August 15, 2025	28.15	28.1	28.1	28.22	27.61	46.92M
August 14, 2025	28.1	28.14	28.14	28.44	28.06	25.32M
August 13, 2025	28.45	28.18	28.18	28.59	28.06	27.78M
August 12, 2025	28.31	28.49	28.49	28.56	28.3	17.84M
August 11, 2025	28.72	28.28	28.28	28.79	28.24	22.64M
August 08, 2025	28.94	28.71	28.71	29.16	28.58	18.55M
August 07, 2025	28.8	28.94	28.94	29.13	28.51	22.33M
August 06, 2025	28.49	28.92	28.92	28.98	28.31	29.98M
August 05, 2025	28.24	28.49	28.49	28.5	28.23	25.2M
August 04, 2025	28.29	28.22	28.22	28.66	28.16	27.47M
August 01, 2025	27.97	28.48	28.48	28.65	27.92	40.35M
July 31, 2025	28.7	27.87	27.87	28.76	27.75	52.26M

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