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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	29	28.59	28.59	29.27	28.45	38.29M
July 29, 2025	29.3	28.93	28.93	29.63	28.8	27.9M
July 28, 2025	28.83	29.35	29.35	29.58	28.73	43.5M
July 25, 2025	27.86	28.94	28.94	29.1	27.86	84.11M
July 24, 2025	27.57	27.24	27.24	27.61	27.1	26.16M
July 23, 2025	27.26	27.56	27.56	27.86	27.26	28.99M
July 22, 2025	27.35	27.49	27.49	27.54	26.87	36.04M
July 21, 2025	26.99	27.33	27.33	27.37	26.9	34.56M
July 18, 2025	26.8	26.98	26.98	27.18	26.66	25.97M
July 17, 2025	26.78	26.69	26.69	26.89	26.59	18.75M
July 16, 2025	27.09	26.77	26.77	27.15	26.57	29.37M
July 15, 2025	28.13	27.91	27.01	28.28	27.71	26.44M
July 14, 2025	28.12	28.08	27.17	28.59	28.02	32.44M
July 11, 2025	28.98	28.22	28.22	29.07	28.16	40.71M
July 10, 2025	28.1	28.82	28.82	29	28.06	43.92M
July 09, 2025	28	28.1	28.1	28.39	28	19.81M
July 08, 2025	28.14	28.07	28.07	28.29	27.9	22.8M
July 07, 2025	28.42	28.2	28.2	28.55	28	26.56M
July 04, 2025	28.25	28.49	28.49	28.75	28.16	24.13M
July 03, 2025	28.46	28.24	28.24	28.51	28.13	17.71M
July 02, 2025	27.9	28.4	28.4	28.54	27.83	31.09M
July 01, 2025	27.36	27.83	27.83	28.09	27.32	33.44M
June 30, 2025	27.77	27.36	27.36	27.82	27.2	42.47M
June 27, 2025	28.62	27.83	27.83	28.74	27.7	49.2M
June 26, 2025	28.2	28.62	28.62	28.82	28.2	45.72M
June 25, 2025	27.24	28.05	28.05	28.17	27.24	51.96M
June 24, 2025	26.85	27.23	27.23	27.6	26.8	41.7M
June 23, 2025	26.74	26.87	26.87	26.88	26.27	34.33M
June 20, 2025	26.61	26.75	26.75	27.04	26.5	39.36M
June 19, 2025	26.68	26.54	26.54	26.87	26.47	22.21M
June 18, 2025	26.65	26.73	26.73	26.77	26.47	17.17M
June 17, 2025	26.75	26.61	26.61	26.88	26.57	16.49M
June 16, 2025	26.6	26.74	26.74	26.74	26.39	20.29M
June 13, 2025	27	26.61	26.61	27.11	26.55	24.39M
June 12, 2025	26.85	27.06	27.06	27.1	26.78	19.04M
June 11, 2025	26.59	26.86	26.86	26.93	26.5	29.78M
June 10, 2025	26.53	26.6	26.6	27.08	26.5	26.84M
June 09, 2025	26.63	26.55	26.55	26.68	26.39	17.67M
June 06, 2025	26.71	26.62	26.62	26.8	26.52	15.68M
June 05, 2025	26.93	26.64	26.64	26.98	26.58	16.36M
June 04, 2025	27.31	26.81	26.81	27.43	26.81	28.44M
June 03, 2025	26.71	27.22	27.22	27.38	26.63	34.99M
May 30, 2025	26.52	26.71	26.71	26.89	26.38	30.69M
May 29, 2025	26.82	26.5	26.5	26.88	26.36	31.46M
May 28, 2025	26.9	26.78	26.78	27.08	26.55	25.51M
May 27, 2025	27.17	26.93	26.93	27.3	26.84	21.63M
May 26, 2025	27	27.06	27.06	27.28	26.88	22.87M
May 23, 2025	27.12	27.04	27.04	27.5	26.97	27.46M
May 22, 2025	27.15	27.11	27.11	27.35	27	27.55M
May 21, 2025	26.37	27.15	27.15	27.31	26.37	43.06M
May 20, 2025	26.06	26.37	26.37	26.48	26.05	26.48M

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