Ningbo Bird Co.,Ltd. (600130.SS) SHH
4.18
-0.11(-2.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.18
-0.11(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.3 | 4.18 | 4.18 | 4.33 | 4.16 | 12.24M |
| April 02, 2026 | 4.35 | 4.29 | 4.29 | 4.39 | 4.28 | 13.11M |
| April 01, 2026 | 4.36 | 4.36 | 4.36 | 4.38 | 4.33 | 11.02M |
| March 31, 2026 | 4.35 | 4.31 | 4.31 | 4.42 | 4.31 | 12.38M |
| March 30, 2026 | 4.31 | 4.36 | 4.36 | 4.39 | 4.26 | 14.73M |
| March 27, 2026 | 4.31 | 4.36 | 4.36 | 4.43 | 4.29 | 13.54M |
| March 26, 2026 | 4.3 | 4.32 | 4.32 | 4.42 | 4.28 | 18.21M |
| March 25, 2026 | 4.21 | 4.3 | 4.3 | 4.35 | 4.21 | 22M |
| March 24, 2026 | 4.22 | 4.15 | 4.15 | 4.23 | 3.99 | 31.88M |
| March 23, 2026 | 4.31 | 4.2 | 4.2 | 4.34 | 4.2 | 23.82M |
| March 20, 2026 | 4.51 | 4.42 | 4.42 | 4.54 | 4.35 | 20.06M |
| March 19, 2026 | 4.53 | 4.49 | 4.49 | 4.6 | 4.44 | 15.73M |
| March 18, 2026 | 4.49 | 4.58 | 4.58 | 4.58 | 4.46 | 13.68M |
| March 17, 2026 | 4.6 | 4.47 | 4.47 | 4.62 | 4.47 | 12.97M |
| March 16, 2026 | 4.57 | 4.59 | 4.59 | 4.63 | 4.55 | 10.89M |
| March 13, 2026 | 4.61 | 4.57 | 4.57 | 4.65 | 4.55 | 15.34M |
| March 12, 2026 | 4.72 | 4.62 | 4.62 | 4.75 | 4.6 | 15.5M |
| March 11, 2026 | 4.73 | 4.72 | 4.72 | 4.79 | 4.65 | 15.42M |
| March 10, 2026 | 4.7 | 4.74 | 4.74 | 4.84 | 4.7 | 8.42M |
| March 09, 2026 | 4.65 | 4.71 | 4.71 | 4.73 | 4.53 | 20.75M |
| March 06, 2026 | 4.61 | 4.7 | 4.7 | 4.71 | 4.6 | 17.87M |
| March 05, 2026 | 4.51 | 4.66 | 4.66 | 4.69 | 4.5 | 27.15M |
| March 04, 2026 | 4.39 | 4.49 | 4.49 | 4.52 | 4.37 | 11.5M |
| March 03, 2026 | 4.52 | 4.44 | 4.44 | 4.57 | 4.42 | 20.69M |
| March 02, 2026 | 4.45 | 4.53 | 4.53 | 4.66 | 4.44 | 22.45M |
| February 27, 2026 | 4.42 | 4.51 | 4.51 | 4.51 | 4.39 | 12.27M |
| February 26, 2026 | 4.46 | 4.42 | 4.42 | 4.47 | 4.39 | 11.24M |
| February 25, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.41 | 13.31M |
| February 24, 2026 | 4.4 | 4.44 | 4.44 | 4.45 | 4.34 | 11.04M |
| February 13, 2026 | 4.28 | 4.35 | 0 | 4.37 | 4.27 | 11.36M |
| February 12, 2026 | 4.26 | 4.29 | 0 | 4.35 | 4.25 | 13.38M |
| February 11, 2026 | 4.27 | 4.26 | 0 | 4.31 | 4.26 | 10.68M |
| February 10, 2026 | 4.34 | 4.28 | 0 | 4.36 | 4.26 | 12.12M |
| February 09, 2026 | 4.3 | 4.34 | 0 | 4.37 | 4.29 | 13.17M |
| February 06, 2026 | 4.29 | 4.3 | 0 | 4.33 | 4.26 | 9.01M |
| February 05, 2026 | 4.32 | 4.3 | 0 | 4.33 | 4.29 | 7.64M |
| February 04, 2026 | 4.29 | 4.32 | 0 | 4.35 | 4.28 | 10.09M |
| February 03, 2026 | 4.22 | 4.3 | 0 | 4.3 | 4.22 | 12.45M |
| February 02, 2026 | 4.2 | 4.2 | 0 | 4.31 | 4.2 | 13.31M |
| January 30, 2026 | 4.16 | 4.22 | 0 | 4.25 | 4.15 | 14.48M |
| January 29, 2026 | 4.19 | 4.18 | 0 | 4.28 | 4.17 | 17.46M |
| January 28, 2026 | 4.33 | 4.19 | 0 | 4.39 | 4.19 | 44.88M |
| January 27, 2026 | 4.36 | 4.41 | 0 | 4.42 | 4.3 | 15.83M |
| January 26, 2026 | 4.4 | 4.38 | 0 | 4.4 | 4.34 | 13.42M |
| January 23, 2026 | 4.41 | 4.41 | 0 | 4.44 | 4.36 | 12.7M |
| January 22, 2026 | 4.35 | 4.4 | 0 | 4.41 | 4.29 | 15.32M |
| January 21, 2026 | 4.4 | 4.35 | 0 | 4.41 | 4.33 | 13.18M |
| January 20, 2026 | 4.5 | 4.37 | 0 | 4.51 | 4.28 | 24.21M |
| January 19, 2026 | 4.39 | 4.49 | 0 | 4.52 | 4.38 | 20.74M |
| January 16, 2026 | 4.31 | 4.39 | 0 | 4.45 | 4.31 | 21.28M |
| January 15, 2026 | 4.24 | 4.3 | 0 | 4.32 | 4.23 | 14.45M |
| January 14, 2026 | 4.24 | 4.26 | 0 | 4.31 | 4.21 | 17.87M |
| January 13, 2026 | 4.26 | 4.25 | 0 | 4.28 | 4.19 | 16.03M |
| January 12, 2026 | 4.26 | 4.26 | 0 | 4.35 | 4.24 | 18.83M |
| January 09, 2026 | 4.27 | 4.26 | 0 | 4.31 | 4.23 | 12.81M |
| January 08, 2026 | 4.17 | 4.26 | 0 | 4.29 | 4.17 | 14.95M |
| January 07, 2026 | 4.2 | 4.16 | 0 | 4.2 | 4.14 | 15.05M |
| January 06, 2026 | 4.21 | 4.19 | 0 | 4.27 | 4.18 | 18.12M |
| January 05, 2026 | 4.21 | 4.22 | 0 | 4.27 | 4.2 | 13.92M |
| December 31, 2025 | 4.22 | 4.19 | 0 | 4.22 | 4.16 | 8.61M |