Ningbo Zhongbai

600857
🏛️ china →
16.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.05 10.17 9.92 10.06 3.2M
2021-12-30 9.83 10.38 9.78 9.99 6.5M
2021-12-29 9.78 9.93 9.65 9.82 1.5M
2021-12-28 9.96 9.97 9.73 9.79 1.5M
2021-12-27 9.60 10.05 9.51 9.93 3.7M
2021-12-24 9.70 9.81 9.55 9.74 1.7M
2021-12-23 9.82 9.83 9.57 9.74 2.0M
2021-12-22 9.90 10.07 9.77 9.82 2.2M
2021-12-21 9.82 9.94 9.76 9.88 2.1M
2021-12-20 9.77 9.95 9.67 9.80 1.7M
2021-12-17 10.05 10.18 9.76 9.77 1.9M
2021-12-16 9.65 10.10 9.59 10.00 4.1M
2021-12-15 9.70 9.80 9.59 9.66 2.9M
2021-12-14 9.34 10.18 9.28 9.82 6.1M
2021-12-13 9.45 9.48 9.35 9.37 1.1M
2021-12-10 9.44 9.50 9.39 9.48 1.0M
2021-12-09 9.43 9.53 9.34 9.46 1.0M
2021-12-08 9.35 9.43 9.25 9.40 1.0M
2021-12-07 9.59 9.59 9.29 9.36 2.0M
2021-12-06 9.74 9.75 9.53 9.57 1.7M
2021-12-03 9.70 9.80 9.65 9.73 2.1M
2021-12-02 9.86 10.05 9.72 9.72 2.3M
2021-12-01 9.81 10.09 9.65 9.95 3.0M
2021-11-30 10.01 10.08 9.82 9.86 2.7M
2021-11-29 9.69 10.12 9.61 10.12 4.8M
2021-11-26 9.73 9.85 9.65 9.77 3.4M
2021-11-25 10.01 10.17 9.75 9.81 5.8M
2021-11-24 10.48 10.68 9.87 10.21 11.5M
2021-11-23 9.26 10.18 9.26 10.18 7.9M
2021-11-22 9.24 9.31 9.20 9.25 0.7M
2021-11-19 9.27 9.37 9.17 9.30 0.8M
2021-11-18 9.17 9.31 9.17 9.20 0.9M
2021-11-17 9.27 9.32 9.11 9.31 1.2M
2021-11-16 9.16 9.56 9.16 9.27 2.4M
2021-11-15 9.15 9.26 9.10 9.21 0.8M
2021-11-12 9.20 9.21 9.00 9.20 1.3M
2021-11-11 9.20 9.23 9.12 9.20 0.8M
2021-11-10 9.06 9.22 8.98 9.20 1.4M
2021-11-09 9.00 9.22 8.93 9.10 1.7M
2021-11-08 9.05 9.12 8.88 9.02 1.5M
2021-11-05 8.66 9.04 8.66 9.00 1.9M
2021-11-04 8.72 8.82 8.70 8.74 0.8M
2021-11-03 8.74 8.83 8.68 8.76 0.4M
2021-11-02 8.89 8.93 8.71 8.74 0.9M
2021-11-01 8.88 8.95 8.72 8.90 1.0M
2021-10-29 8.84 8.93 8.74 8.89 1.0M
2021-10-28 8.76 8.91 8.64 8.82 1.0M
2021-10-27 9.21 9.22 8.81 8.82 2.4M
2021-10-26 9.07 9.45 9.03 9.25 2.3M
2021-10-25 9.04 9.16 8.91 9.16 1.4M
2021-10-22 9.44 9.45 9.00 9.09 3.7M
2021-10-21 9.45 9.55 9.31 9.55 2.6M
2021-10-20 10.10 10.19 9.42 9.44 5.6M
2021-10-19 10.06 10.20 10.01 10.14 2.4M
2021-10-18 10.06 10.25 9.93 10.10 3.4M
2021-10-15 10.25 10.25 9.96 10.06 3.8M
2021-10-14 10.27 10.42 10.05 10.38 5.0M
2021-10-13 10.51 10.60 10.02 10.29 6.9M
2021-10-12 10.18 10.99 9.92 10.78 13.6M
2021-10-11 9.25 10.18 9.25 10.18 10.1M
2021-10-08 9.15 9.28 8.86 9.25 1.1M
2021-09-30 8.90 9.10 8.73 9.06 1.1M
2021-09-29 9.00 9.05 8.11 8.90 0.7M
2021-09-28 8.93 9.07 8.91 9.01 0.4M
2021-09-27 9.16 9.20 8.82 8.93 1.2M
2021-09-24 9.44 9.44 9.14 9.14 1.2M
2021-09-23 9.53 9.56 9.36 9.39 1.0M
2021-09-22 9.37 9.52 9.29 9.42 0.8M
2021-09-17 9.48 9.60 9.33 9.41 0.7M
2021-09-16 9.66 9.74 9.45 9.45 0.9M
2021-09-15 9.50 9.67 9.41 9.57 0.8M
2021-09-14 9.63 9.82 9.50 9.52 1.3M
2021-09-13 9.41 9.77 9.29 9.63 1.8M
2021-09-10 9.45 9.62 9.30 9.41 1.7M
2021-09-09 9.65 9.65 9.46 9.51 1.2M
2021-09-08 9.50 9.68 9.49 9.62 1.2M
2021-09-07 9.33 9.60 9.26 9.59 2.6M
2021-09-06 9.28 9.46 9.10 9.34 1.9M
2021-09-03 9.12 9.28 9.02 9.21 1.4M
2021-09-02 9.26 9.29 9.10 9.12 1.3M
2021-09-01 9.20 9.35 9.11 9.25 1.2M
2021-08-31 9.29 9.29 9.04 9.18 1.1M
2021-08-30 9.49 9.49 9.16 9.20 1.7M
2021-08-27 9.54 9.67 9.38 9.42 1.6M
2021-08-26 9.86 9.86 9.54 9.55 1.5M
2021-08-25 9.95 10.05 9.82 9.84 1.3M
2021-08-24 9.98 10.22 9.95 10.00 1.7M
2021-08-23 9.62 9.89 9.56 9.87 1.4M
2021-08-20 9.83 9.83 9.50 9.56 1.1M
2021-08-19 9.83 9.95 9.78 9.83 0.9M
2021-08-18 9.78 9.87 9.71 9.86 0.9M
2021-08-17 10.05 10.08 9.72 9.79 1.6M
2021-08-16 10.03 10.28 9.91 10.11 1.4M
2021-08-13 10.10 10.20 9.83 10.05 1.9M
2021-08-12 10.33 10.38 10.05 10.11 1.4M
2021-08-11 9.99 10.44 9.99 10.36 2.1M
2021-08-10 9.98 10.09 9.90 9.99 0.9M
2021-08-09 9.76 10.01 9.66 9.95 1.1M
2021-08-06 9.91 9.96 9.66 9.76 0.9M
2021-08-05 10.09 10.10 9.88 9.92 1.4M
2021-08-04 10.39 10.46 10.04 10.10 2.2M
2021-08-03 10.25 10.78 10.22 10.40 3.4M
2021-08-02 9.71 10.43 9.70 10.27 3.7M
2021-07-30 9.51 9.88 9.48 9.74 1.7M
2021-07-29 9.48 9.65 9.44 9.46 1.0M
2021-07-28 9.73 9.80 9.28 9.45 1.5M
2021-07-27 9.71 9.90 9.60 9.70 1.4M
2021-07-26 9.85 9.85 9.53 9.66 2.3M
2021-07-23 10.05 10.07 9.78 9.93 2.4M
2021-07-22 10.25 10.30 10.05 10.10 1.6M
2021-07-21 10.06 10.34 10.00 10.20 3.3M
2021-07-20 10.26 10.27 9.97 10.04 2.7M
2021-07-19 10.34 10.46 10.18 10.25 2.0M
2021-07-16 10.61 10.67 10.30 10.37 2.9M
2021-07-15 10.78 10.85 10.51 10.57 3.9M
2021-07-14 11.17 11.24 10.83 10.84 3.1M
2021-07-13 11.00 11.27 10.90 11.10 3.8M
2021-07-12 11.51 11.51 10.99 11.03 5.8M
2021-07-09 12.26 12.32 11.28 11.50 6.9M
2021-07-08 12.86 12.86 11.95 12.13 6.1M
2021-07-07 12.88 12.97 12.22 12.68 8.5M
2021-07-06 14.43 14.75 13.20 13.20 7.0M
2021-07-05 14.80 15.00 14.40 14.67 3.7M
2021-07-02 14.25 14.80 14.20 14.69 5.7M
2021-07-01 13.52 14.67 13.39 14.13 5.5M
2021-06-30 13.28 13.55 13.03 13.50 1.8M
2021-06-29 13.20 13.63 13.15 13.30 3.0M
2021-06-28 12.59 13.15 12.55 13.15 2.7M
2021-06-25 12.85 12.93 12.50 12.61 2.3M
2021-06-24 13.25 13.25 12.71 12.82 2.4M
2021-06-23 13.37 13.46 13.12 13.23 2.0M
2021-06-22 13.27 13.75 13.12 13.31 3.8M
2021-06-21 12.62 13.31 12.62 13.20 4.3M
2021-06-18 12.86 12.88 12.62 12.72 2.2M
2021-06-17 12.89 13.25 12.63 12.74 3.6M
2021-06-16 13.30 13.37 12.65 12.76 3.5M
2021-06-15 13.40 13.48 12.99 13.30 3.1M
2021-06-11 13.75 14.19 13.28 13.33 5.5M
2021-06-10 13.20 13.67 13.16 13.50 2.8M
2021-06-09 13.48 13.90 13.26 13.32 4.6M
2021-06-08 12.83 13.52 12.83 13.48 3.7M
2021-06-07 13.07 13.34 12.60 12.90 3.4M
2021-06-04 12.68 12.99 12.51 12.96 3.5M
2021-06-03 12.45 13.09 12.43 12.72 3.8M
2021-06-02 12.08 12.74 11.95 12.45 3.9M
2021-06-01 12.17 12.33 11.92 12.13 3.5M
2021-05-31 11.15 12.18 11.15 12.08 5.1M
2021-05-28 11.36 11.47 11.00 11.29 4.2M
2021-05-27 10.91 11.55 10.88 11.37 5.4M
2021-05-26 10.80 11.11 10.71 11.01 2.7M
2021-05-25 10.57 11.03 10.50 10.83 2.6M
2021-05-24 10.42 10.63 10.36 10.55 0.8M
2021-05-21 10.36 10.57 10.33 10.45 0.7M
2021-05-20 10.54 10.62 10.36 10.37 1.0M
2021-05-19 10.47 10.71 10.33 10.55 1.4M
2021-05-18 10.54 10.62 10.28 10.39 1.2M
2021-05-17 10.50 10.62 10.45 10.54 0.7M
2021-05-14 10.52 10.63 10.46 10.56 0.9M
2021-05-13 10.57 10.74 10.46 10.48 1.7M
2021-05-12 10.59 10.83 10.56 10.64 1.7M
2021-05-11 10.75 11.40 10.56 10.59 4.4M
2021-05-10 10.54 10.88 10.43 10.79 3.1M
2021-05-07 10.12 10.65 10.06 10.60 4.3M
2021-05-06 10.25 10.32 10.11 10.12 1.3M
2021-04-30 10.38 10.45 10.19 10.32 1.4M
2021-04-29 9.99 10.45 9.87 10.38 2.5M
2021-04-28 10.26 10.35 9.88 9.97 2.3M
2021-04-27 10.17 10.35 10.17 10.26 0.9M
2021-04-26 10.27 10.33 10.12 10.16 1.3M
2021-04-23 10.50 10.50 10.27 10.28 1.4M
2021-04-22 10.37 10.54 10.30 10.46 1.5M
2021-04-21 10.35 10.57 10.32 10.37 1.7M
2021-04-20 10.23 10.57 10.18 10.39 2.3M
2021-04-19 10.47 10.59 10.27 10.30 2.3M
2021-04-16 10.12 10.58 10.09 10.46 2.4M
2021-04-15 10.16 10.24 10.04 10.12 1.6M
2021-04-14 9.88 10.24 9.65 10.11 3.2M
2021-04-13 10.25 10.36 9.91 9.97 2.7M
2021-04-12 10.14 10.43 10.14 10.32 2.4M
2021-04-09 10.21 10.32 10.06 10.17 2.3M
2021-04-08 10.40 10.64 10.25 10.25 3.4M
2021-04-07 10.67 10.80 10.34 10.42 7.3M
2021-04-06 9.69 10.67 9.66 10.67 8.5M
2021-04-02 9.62 9.86 9.50 9.70 1.4M
2021-04-01 9.56 9.64 9.50 9.63 0.9M
2021-03-31 9.60 9.69 9.52 9.65 1.3M
2021-03-30 9.86 9.94 9.57 9.60 2.3M
2021-03-29 9.57 10.00 9.40 9.89 3.8M
2021-03-26 9.72 9.80 9.38 9.66 2.8M
2021-03-25 10.03 10.25 9.75 9.80 4.1M
2021-03-24 9.46 10.05 9.41 10.05 4.7M
2021-03-23 9.61 9.92 9.46 9.51 3.5M
2021-03-22 9.25 10.19 9.21 9.70 5.9M
2021-03-19 8.93 9.81 8.85 9.48 6.4M
2021-03-18 8.83 8.94 8.80 8.92 0.4M
2021-03-17 8.81 8.95 8.80 8.83 0.3M
2021-03-16 8.68 8.93 8.66 8.86 0.5M
2021-03-15 8.59 8.75 8.49 8.69 0.3M
2021-03-12 8.62 8.62 8.52 8.61 0.1M
2021-03-11 8.55 8.62 8.46 8.57 0.2M
2021-03-10 8.68 8.68 8.54 8.55 0.2M
2021-03-09 8.68 8.80 8.45 8.58 0.4M
2021-03-08 8.75 8.79 8.66 8.75 0.4M
2021-03-05 8.67 8.75 8.53 8.75 0.3M
2021-03-04 8.67 8.74 8.53 8.65 0.5M
2021-03-03 8.58 8.70 8.55 8.67 0.3M
2021-03-02 8.56 8.75 8.51 8.60 0.4M
2021-03-01 8.53 8.64 8.51 8.55 0.3M
2021-02-26 8.68 8.71 8.52 8.53 0.4M
2021-02-25 8.49 8.87 8.37 8.63 0.7M
2021-02-24 8.44 8.58 8.41 8.46 0.2M
2021-02-23 8.51 8.62 8.46 8.48 0.2M
2021-02-22 8.49 8.75 8.49 8.55 0.4M
2021-02-19 8.37 8.53 8.30 8.52 0.5M
2021-02-18 8.25 8.38 8.22 8.36 0.5M
2021-02-10 8.24 8.24 8.17 8.22 0.1M
2021-02-09 8.20 8.25 8.15 8.18 0.2M
2021-02-08 8.26 8.26 8.12 8.18 0.3M
2021-02-05 8.27 8.37 8.08 8.27 0.2M
2021-02-04 8.26 8.31 8.16 8.27 0.2M
2021-02-03 8.35 8.35 8.15 8.17 0.4M
2021-02-02 8.17 8.49 8.15 8.36 1.1M
2021-02-01 8.28 8.32 8.01 8.17 0.4M
2021-01-29 8.30 8.37 8.24 8.29 0.3M
2021-01-28 8.28 8.40 8.28 8.33 0.3M
2021-01-27 8.23 8.44 8.15 8.31 0.3M
2021-01-26 8.19 8.27 8.12 8.17 0.2M
2021-01-25 8.27 8.32 8.13 8.19 0.3M
2021-01-22 8.26 8.37 8.16 8.21 0.3M
2021-01-21 8.16 8.35 8.16 8.26 0.4M
2021-01-20 8.22 8.35 8.12 8.29 0.3M
2021-01-19 8.15 8.34 8.10 8.29 0.4M
2021-01-18 8.09 8.20 8.05 8.16 0.8M
2021-01-15 8.07 8.16 8.02 8.10 0.9M
2021-01-14 8.27 8.30 8.05 8.10 1.0M
2021-01-13 8.52 8.52 8.27 8.31 0.9M
2021-01-12 8.69 8.69 8.42 8.55 0.7M
2021-01-11 8.78 8.78 8.57 8.59 0.4M
2021-01-08 8.79 8.90 8.62 8.79 0.4M
2021-01-07 8.80 8.83 8.64 8.69 0.5M
2021-01-06 8.83 8.89 8.71 8.77 0.5M
2021-01-05 8.86 8.97 8.80 8.84 0.5M
2021-01-04 8.82 8.96 8.82 8.92 0.6M