Ningbo Cixing Co.,Ltd. (300307.SZ) SHZ
6.20
-0.2(-3.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.20
-0.2(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.4 | 6.2 | 6.2 | 6.42 | 6.2 | 5.8M |
| April 02, 2026 | 6.51 | 6.4 | 6.4 | 6.52 | 6.36 | 5.67M |
| April 01, 2026 | 6.62 | 6.53 | 6.53 | 6.65 | 6.48 | 6.89M |
| March 31, 2026 | 6.43 | 6.52 | 6.52 | 6.63 | 6.43 | 11.16M |
| March 30, 2026 | 6.4 | 6.45 | 6.45 | 6.46 | 6.33 | 5.85M |
| March 27, 2026 | 6.39 | 6.51 | 6.51 | 6.52 | 6.36 | 6.75M |
| March 26, 2026 | 6.57 | 6.45 | 6.45 | 6.61 | 6.41 | 6.35M |
| March 25, 2026 | 6.49 | 6.55 | 6.55 | 6.57 | 6.48 | 6.66M |
| March 24, 2026 | 6.36 | 6.41 | 6.41 | 6.43 | 6.25 | 7.53M |
| March 23, 2026 | 6.6 | 6.25 | 6.25 | 6.6 | 6.18 | 12.59M |
| March 20, 2026 | 6.9 | 6.7 | 6.7 | 6.93 | 6.7 | 7.86M |
| March 19, 2026 | 6.91 | 6.86 | 6.86 | 6.95 | 6.85 | 6.98M |
| March 18, 2026 | 7.01 | 7 | 7 | 7.02 | 6.91 | 7.42M |
| March 17, 2026 | 7.07 | 6.98 | 6.98 | 7.12 | 6.97 | 7.1M |
| March 16, 2026 | 6.99 | 7.05 | 7.05 | 7.14 | 6.95 | 8.74M |
| March 13, 2026 | 7 | 7 | 7 | 7.1 | 6.97 | 7.14M |
| March 12, 2026 | 7.1 | 7.02 | 7.02 | 7.13 | 7.01 | 9.88M |
| March 11, 2026 | 7.23 | 7.13 | 7.13 | 7.25 | 7.11 | 13.88M |
| March 10, 2026 | 6.98 | 7.16 | 7.16 | 7.21 | 6.98 | 8.96M |
| March 09, 2026 | 6.97 | 6.99 | 6.99 | 7.02 | 6.88 | 10.79M |
| March 06, 2026 | 6.98 | 7.07 | 7.07 | 7.08 | 6.94 | 6.93M |
| March 05, 2026 | 6.96 | 6.99 | 6.99 | 7.07 | 6.96 | 10.7M |
| March 04, 2026 | 7.46 | 6.79 | 6.79 | 7.46 | 6.77 | 8.31M |
| March 03, 2026 | 7.28 | 6.93 | 6.93 | 7.31 | 6.92 | 16.61M |
| March 02, 2026 | 7.37 | 7.24 | 7.24 | 7.41 | 7.18 | 15.53M |
| February 27, 2026 | 7.46 | 7.48 | 7.48 | 7.52 | 7.42 | 10.93M |
| February 26, 2026 | 7.44 | 7.47 | 7.47 | 7.48 | 7.4 | 10.84M |
| February 25, 2026 | 7.41 | 7.43 | 7.43 | 7.48 | 7.39 | 11.02M |
| February 24, 2026 | 7.42 | 7.41 | 7.41 | 7.44 | 7.37 | 10.83M |
| February 13, 2026 | 7.29 | 7.35 | 0 | 7.47 | 7.29 | 11.58M |
| February 12, 2026 | 7.39 | 7.31 | 0 | 7.39 | 7.25 | 10.42M |
| February 11, 2026 | 7.43 | 7.36 | 0 | 7.55 | 7.35 | 13.61M |
| February 10, 2026 | 7.32 | 7.42 | 0 | 7.54 | 7.3 | 17.94M |
| February 09, 2026 | 7.25 | 7.34 | 0 | 7.36 | 7.23 | 12.08M |
| February 06, 2026 | 7.13 | 7.19 | 0 | 7.26 | 7.1 | 9.73M |
| February 05, 2026 | 7.2 | 7.12 | 0 | 7.23 | 7.12 | 10M |
| February 04, 2026 | 7.22 | 7.28 | 0 | 7.33 | 7.18 | 10.61M |
| February 03, 2026 | 7.14 | 7.23 | 0 | 7.24 | 7.13 | 8.36M |
| February 02, 2026 | 7.16 | 7.09 | 0 | 7.23 | 7.07 | 9.89M |
| January 30, 2026 | 7.32 | 7.18 | 0 | 7.35 | 7.14 | 14.47M |
| January 29, 2026 | 7.4 | 7.34 | 0 | 7.5 | 7.33 | 14.19M |
| January 28, 2026 | 7.48 | 7.51 | 0 | 7.57 | 7.46 | 17.14M |
| January 27, 2026 | 7.45 | 7.49 | 0 | 7.51 | 7.25 | 18.23M |
| January 26, 2026 | 7.62 | 7.46 | 0 | 7.65 | 7.42 | 16.43M |
| January 23, 2026 | 7.5 | 7.63 | 0 | 7.67 | 7.49 | 19.04M |
| January 22, 2026 | 7.51 | 7.51 | 0 | 7.61 | 7.48 | 14.93M |
| January 21, 2026 | 7.42 | 7.54 | 0 | 7.56 | 7.4 | 14.39M |
| January 20, 2026 | 7.55 | 7.47 | 0 | 7.58 | 7.43 | 14.28M |
| January 19, 2026 | 7.6 | 7.55 | 0 | 7.6 | 7.45 | 15.49M |
| January 16, 2026 | 7.66 | 7.63 | 0 | 7.74 | 7.58 | 28.48M |
| January 15, 2026 | 7.7 | 7.58 | 0 | 7.76 | 7.53 | 38.69M |
| January 14, 2026 | 7.3 | 7.82 | 0 | 7.99 | 7.3 | 67.44M |
| January 13, 2026 | 7.46 | 7.33 | 0 | 7.48 | 7.31 | 17.47M |
| January 12, 2026 | 7.31 | 7.45 | 0 | 7.47 | 7.28 | 23.2M |
| January 09, 2026 | 7.26 | 7.29 | 0 | 7.31 | 7.22 | 14.37M |
| January 08, 2026 | 7.14 | 7.28 | 0 | 7.29 | 7.12 | 15.72M |
| January 07, 2026 | 7.18 | 7.14 | 0 | 7.22 | 7.12 | 10.56M |
| January 06, 2026 | 7.13 | 7.21 | 0 | 7.21 | 7.11 | 11.46M |
| January 05, 2026 | 7.07 | 7.13 | 0 | 7.14 | 7.05 | 8.36M |
| December 31, 2025 | 7.1 | 7.07 | 0 | 7.11 | 7.02 | 8.43M |