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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.67	17.48	17.48	17.74	17.15	8.33M
November 06, 2025	16.99	17.44	17.44	17.87	16.96	11.64M
November 05, 2025	16.6	17.12	17.12	17.4	16.32	15.03M
November 04, 2025	17	16.95	16.95	17.08	16.56	9.85M
November 03, 2025	16.48	17	17	17.12	16.22	10.64M
October 31, 2025	16.25	16.49	16.49	16.76	16.05	7.88M
October 30, 2025	16.1	16.17	16.17	16.63	16.05	11.98M
October 29, 2025	15.33	16.05	16.05	16.29	15.33	14.05M
October 28, 2025	14.73	15.45	15.45	15.54	14.65	12.35M
October 27, 2025	14.86	14.77	14.77	15.04	14.63	14.75M
October 24, 2025	14.06	14.65	14.65	14.94	13.87	20.94M
October 23, 2025	14.7	14.09	14.09	15.52	13.78	22.14M
October 22, 2025	15	14.24	14.24	15.1	14.08	22.22M
October 21, 2025	17.01	15.42	15.42	17.22	15.42	17.73M
October 20, 2025	17.43	17.13	17.13	17.43	16.66	9.14M
October 17, 2025	17.8	17.06	17.06	17.85	16.54	14.15M
October 16, 2025	16.8	17.55	17.55	17.99	16.8	13.13M
October 15, 2025	16.47	16.93	16.93	17.15	16.31	11.63M
October 14, 2025	16.92	16.39	16.39	17.18	16.1	12.11M
October 13, 2025	17.04	16.73	16.73	17.99	15.93	19.97M
October 10, 2025	17	17.38	17.38	17.66	16.84	10.64M
October 09, 2025	17.63	17	17	17.66	16.5	11.59M
September 30, 2025	17.04	17.36	17.36	17.55	16.46	12.04M
September 29, 2025	16.75	16.89	16.89	17.06	16.23	9.66M
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

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