Ningbo Zhongbai Co., Ltd. - 600857.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.03	16.71	16.71	17.15	16.35	13.12M
September 25, 2025	16.22	16.94	16.94	17.88	16.21	27.46M
September 24, 2025	15.3	16.91	16.91	16.91	15.11	27.52M
September 23, 2025	15	15.37	15.37	15.87	14.39	18.86M
September 22, 2025	13.55	14.74	14.74	14.74	13.44	11.26M
September 19, 2025	13.39	13.4	13.4	13.43	13.13	3.1M
September 18, 2025	13.66	13.36	13.36	13.77	13.1	4.25M
September 17, 2025	13.64	13.73	13.73	13.88	13.49	2.98M
September 16, 2025	13.32	13.65	13.65	13.65	13.25	3.51M
September 15, 2025	13.48	13.32	13.32	13.48	13.17	3.34M
September 12, 2025	13.66	13.5	13.5	13.75	13.38	4.1M
September 11, 2025	13.3	13.7	13.7	13.7	13.25	4.71M
September 10, 2025	13.17	13.38	13.38	13.53	13.06	4.05M
September 09, 2025	13.19	13.2	13.2	13.35	13.06	3.86M
September 08, 2025	13.02	13.19	13.19	13.25	12.93	3.07M
September 05, 2025	13.05	13.13	13.13	13.19	12.65	3.87M
September 04, 2025	12.71	12.99	12.99	13.23	12.6	5.51M
September 03, 2025	13.26	12.7	12.7	13.33	12.65	4.54M
September 02, 2025	13.29	13.18	13.18	13.47	12.92	4.33M
September 01, 2025	13.48	13.33	13.33	13.54	13.2	4.47M
August 29, 2025	13.41	13.48	13.48	13.55	13.3	4.12M
August 28, 2025	13.53	13.48	13.48	13.63	12.96	6.46M
August 27, 2025	13.82	13.53	13.53	14	13.53	4.38M
August 26, 2025	13.64	13.85	13.85	14.07	13.55	5.46M
August 25, 2025	13.97	13.77	13.77	14.01	13.42	6.2M
August 22, 2025	13.66	13.95	13.95	14.07	13.57	5.44M
August 21, 2025	13.63	13.65	13.65	13.76	13.5	4.81M
August 20, 2025	13.44	13.64	13.64	13.88	13.36	7.79M
August 19, 2025	13.01	13.61	13.61	13.61	12.86	6.89M
August 18, 2025	12.88	13.03	13.03	13.16	12.78	5.65M
August 15, 2025	13.05	12.88	12.88	13.19	12.81	6.79M
August 14, 2025	13.53	13.07	13.07	13.55	13.06	7.55M
August 13, 2025	13.78	13.53	13.53	14.09	13.44	7.03M
August 12, 2025	13.79	13.75	13.75	13.84	13.48	6.97M
August 11, 2025	12.97	13.61	13.61	13.74	12.95	10.77M
August 08, 2025	12.71	12.92	12.92	12.94	12.61	4.96M
August 07, 2025	12.9	12.79	12.79	12.98	12.67	8.31M
August 06, 2025	12.49	12.96	12.96	12.97	12.38	11.16M
August 05, 2025	12.48	12.55	12.55	12.67	12.15	8.27M
August 04, 2025	12.35	12.54	12.54	12.66	12.3	5.67M
August 01, 2025	12.48	12.46	12.46	12.48	12.27	4.93M
July 31, 2025	12.33	12.48	12.48	12.6	12.33	5.86M
July 30, 2025	12.29	12.45	12.45	12.53	12.19	6.79M
July 29, 2025	12.56	12.46	12.46	12.79	12.3	8.56M
July 28, 2025	12.59	12.57	12.57	12.95	12.37	12.64M
July 25, 2025	11.9	12.69	12.69	12.88	11.7	18.44M
July 24, 2025	11.26	12.13	12.13	12.37	11.26	17.05M
July 23, 2025	11.54	11.36	11.36	11.98	11.22	11.63M
July 22, 2025	11.37	11.18	11.18	11.45	11.11	7.69M
July 21, 2025	11.27	11.38	11.38	12.11	11.27	12.57M
July 18, 2025	11.07	11.39	11.39	11.43	11.01	7.26M
July 17, 2025	10.97	11.1	11.1	11.19	10.96	4.22M
July 16, 2025	11.18	11.03	11.03	11.2	10.9	5.98M
July 15, 2025	11	11.16	11.16	11.16	10.77	7.27M
July 14, 2025	10.71	10.9	10.9	11	10.69	5.95M
July 11, 2025	10.74	10.71	10.71	10.79	10.52	4.23M
July 10, 2025	10.35	10.71	10.71	10.72	10.35	5.66M
July 09, 2025	10.48	10.42	10.42	10.48	10.34	2.6M
July 08, 2025	10.38	10.42	10.42	10.53	10.3	3.81M
July 07, 2025	10.21	10.36	10.36	10.37	10.21	2.57M

Ningbo Zhongbai Co., Ltd. (600857.SS) SHH