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
2022-12-30 10.69 11.20 10.67 11.09 4.1M
2022-12-29 10.60 10.74 10.36 10.69 2.3M
2022-12-28 11.03 11.03 10.59 10.64 3.1M
2022-12-27 10.83 11.08 10.78 11.01 2.8M
2022-12-26 10.77 11.08 10.67 10.83 2.2M
2022-12-23 10.85 10.94 10.56 10.81 2.2M
2022-12-22 10.98 11.17 10.73 10.78 2.1M
2022-12-21 11.01 11.15 10.80 11.04 2.1M
2022-12-20 10.87 11.12 10.73 11.01 2.0M
2022-12-19 11.28 11.28 10.82 10.92 2.5M
2022-12-16 11.21 11.31 11.07 11.31 2.1M
2022-12-15 11.64 11.67 11.19 11.22 4.3M
2022-12-14 11.52 11.80 11.48 11.66 5.4M
2022-12-13 11.20 11.68 11.20 11.58 5.5M
2022-12-12 11.30 11.42 11.07 11.25 3.4M
2022-12-09 11.49 11.57 11.18 11.25 4.0M
2022-12-08 11.50 11.98 11.45 11.48 7.5M
2022-12-07 11.59 11.83 11.50 11.53 6.1M
2022-12-06 11.11 12.10 11.06 11.77 10.3M
2022-12-05 11.25 11.29 11.06 11.11 1.9M
2022-12-02 11.00 11.20 10.85 11.12 1.9M
2022-12-01 10.98 11.23 10.88 10.98 3.1M
2022-11-30 10.85 11.00 10.78 10.89 1.6M
2022-11-29 10.64 10.84 10.64 10.79 2.1M
2022-11-28 10.44 10.70 10.33 10.64 1.5M
2022-11-25 10.49 10.58 10.44 10.49 1.0M
2022-11-24 10.52 10.71 10.47 10.51 1.2M
2022-11-23 10.56 10.65 10.39 10.52 1.8M
2022-11-22 10.69 10.80 10.51 10.63 2.0M
2022-11-21 10.82 10.91 10.65 10.74 1.8M
2022-11-18 11.05 11.15 10.82 10.87 2.1M
2022-11-17 11.06 11.14 10.94 11.05 1.4M
2022-11-16 10.96 11.17 10.91 11.06 2.0M
2022-11-15 10.82 11.00 10.69 10.95 2.2M
2022-11-14 10.74 11.00 10.69 10.75 2.9M
2022-11-11 10.70 10.83 10.54 10.70 3.5M
2022-11-10 10.52 10.87 10.45 10.62 2.7M
2022-11-09 10.64 10.64 10.46 10.51 1.1M
2022-11-08 10.54 10.66 10.50 10.63 1.2M
2022-11-07 10.58 10.66 10.47 10.62 2.2M
2022-11-04 10.43 10.64 10.41 10.58 1.9M
2022-11-03 10.34 10.53 10.30 10.43 1.8M
2022-11-02 10.28 10.50 10.27 10.38 2.1M
2022-11-01 10.03 10.33 10.02 10.30 2.8M
2022-10-31 9.92 10.22 9.74 10.16 5.3M
2022-10-28 10.50 10.52 10.14 10.20 2.7M
2022-10-27 10.73 10.73 10.40 10.45 1.9M
2022-10-26 10.51 10.85 10.50 10.60 1.9M
2022-10-25 10.51 10.64 10.30 10.47 2.1M
2022-10-24 11.23 11.28 10.50 10.51 4.5M
2022-10-21 11.45 11.84 11.15 11.18 4.1M
2022-10-20 11.44 11.49 11.18 11.47 1.9M
2022-10-19 11.50 11.55 11.36 11.40 1.2M
2022-10-18 11.90 11.90 11.52 11.56 1.5M
2022-10-17 11.61 11.93 11.51 11.79 1.8M
2022-10-14 11.66 11.80 11.53 11.59 2.0M
2022-10-13 11.26 11.72 11.11 11.61 2.5M
2022-10-12 11.08 11.37 10.80 11.35 2.3M
2022-10-11 11.50 11.50 10.91 11.15 1.8M
2022-10-10 11.58 11.68 11.20 11.28 2.4M
2022-09-30 11.80 11.81 11.54 11.59 2.0M
2022-09-29 11.50 11.89 11.50 11.82 4.5M
2022-09-28 11.40 11.72 11.27 11.43 3.1M
2022-09-27 11.03 11.50 10.99 11.34 2.8M
2022-09-26 11.17 11.25 10.89 11.06 2.3M
2022-09-23 11.43 11.56 11.00 11.25 1.9M
2022-09-22 11.42 11.62 11.38 11.45 2.2M
2022-09-21 11.68 11.68 11.38 11.53 2.2M
2022-09-20 11.32 11.80 11.30 11.63 2.9M
2022-09-19 11.78 11.78 11.12 11.23 2.7M
2022-09-16 12.23 12.24 11.58 11.59 2.9M
2022-09-15 12.38 12.56 12.01 12.16 4.6M
2022-09-14 12.06 12.45 12.06 12.36 3.6M
2022-09-13 11.95 12.43 11.82 12.30 4.7M
2022-09-09 11.80 12.06 11.66 11.96 3.0M
2022-09-08 11.77 11.96 11.67 11.83 2.3M
2022-09-07 11.90 11.90 11.64 11.80 2.3M
2022-09-06 11.97 12.00 11.82 11.89 1.6M
2022-09-05 12.00 12.05 11.84 11.93 2.0M
2022-09-02 11.87 12.07 11.82 12.03 1.7M
2022-09-01 11.96 12.05 11.79 11.92 2.8M
2022-08-31 12.16 12.22 11.92 11.94 1.9M
2022-08-30 12.10 12.35 12.03 12.20 2.9M
2022-08-29 11.87 12.19 11.82 12.11 2.6M
2022-08-26 12.28 12.38 12.00 12.11 2.9M
2022-08-25 12.14 12.39 11.93 12.33 3.7M
2022-08-24 12.51 12.54 12.03 12.06 4.9M
2022-08-23 12.88 12.89 12.33 12.47 6.3M
2022-08-22 12.59 12.93 12.55 12.90 4.2M
2022-08-19 12.60 12.70 12.45 12.59 2.8M
2022-08-18 12.45 12.63 12.40 12.57 2.9M
2022-08-17 12.51 12.62 12.41 12.45 2.6M
2022-08-16 12.62 12.85 12.46 12.51 4.1M
2022-08-15 12.54 12.75 12.38 12.44 2.9M
2022-08-12 12.48 12.78 12.43 12.54 3.1M
2022-08-11 12.58 12.66 12.45 12.46 3.3M
2022-08-10 12.29 12.63 12.20 12.60 5.4M
2022-08-09 12.26 12.34 12.18 12.28 2.6M
2022-08-08 12.15 12.30 12.01 12.26 4.3M
2022-08-05 11.98 12.10 11.91 12.10 3.4M
2022-08-04 11.98 12.09 11.81 11.98 2.7M
2022-08-03 11.85 12.15 11.76 11.98 4.3M
2022-08-02 11.74 11.93 11.30 11.93 6.7M
2022-08-01 11.80 11.95 11.65 11.85 3.5M
2022-07-29 11.95 11.99 11.82 11.86 3.7M
2022-07-28 11.90 12.04 11.88 11.96 3.4M
2022-07-27 11.94 12.05 11.88 11.90 3.0M
2022-07-26 12.09 12.11 11.87 12.02 3.0M
2022-07-25 11.90 12.28 11.82 12.13 5.1M
2022-07-22 12.10 12.10 11.86 11.95 3.7M
2022-07-21 11.95 12.30 11.84 12.03 6.6M
2022-07-20 11.80 12.18 11.70 12.02 8.3M
2022-07-19 11.78 12.10 11.73 11.82 6.5M
2022-07-18 11.51 11.86 11.42 11.80 11.5M
2022-07-15 12.90 12.90 11.89 11.89 29.6M
2022-07-14 12.05 12.05 11.71 11.75 4.0M
2022-07-13 12.05 12.17 11.78 12.05 5.6M
2022-07-12 11.90 12.66 11.68 12.15 8.7M
2022-07-11 11.83 11.95 11.72 11.81 3.6M
2022-07-08 12.00 12.29 11.86 11.92 6.5M
2022-07-07 11.80 12.08 11.67 12.01 5.8M
2022-07-06 11.61 11.88 11.52 11.88 4.9M
2022-07-05 11.57 11.82 11.47 11.65 4.8M
2022-07-04 11.43 11.56 11.25 11.56 4.9M
2022-07-01 11.25 11.48 11.18 11.40 5.0M
2022-06-30 11.09 11.41 11.08 11.23 4.1M
2022-06-29 11.44 11.50 11.00 11.00 4.8M
2022-06-28 11.24 11.53 11.16 11.45 5.0M
2022-06-27 11.08 11.36 11.01 11.30 5.8M
2022-06-24 11.02 11.08 10.92 11.07 3.2M
2022-06-23 10.85 11.11 10.82 10.99 3.6M
2022-06-22 10.80 11.03 10.76 10.92 3.7M
2022-06-21 10.80 11.04 10.70 10.87 4.4M
2022-06-20 10.95 11.09 10.81 10.83 4.4M
2022-06-17 10.68 11.20 10.62 10.99 7.6M
2022-06-16 10.60 10.76 10.56 10.76 4.9M
2022-06-15 10.68 10.80 10.62 10.62 5.6M
2022-06-14 10.66 10.88 10.51 10.77 5.6M
2022-06-13 10.55 10.78 10.52 10.73 3.6M
2022-06-10 10.58 10.75 10.58 10.67 3.9M
2022-06-09 10.60 10.72 10.44 10.69 4.1M
2022-06-08 10.65 10.75 10.45 10.61 4.3M
2022-06-07 10.47 10.68 10.30 10.66 7.6M
2022-06-06 10.46 10.54 10.22 10.46 6.4M
2022-06-02 10.68 10.86 10.40 10.45 6.1M
2022-06-01 10.99 11.05 10.61 10.68 7.0M
2022-05-31 11.02 11.20 10.94 10.99 6.1M
2022-05-30 10.79 11.27 10.66 11.16 9.7M
2022-05-27 10.82 11.08 10.59 10.73 7.9M
2022-05-26 11.00 11.14 10.82 10.89 5.2M
2022-05-25 10.80 11.14 10.78 10.95 6.3M
2022-05-24 11.83 11.85 10.86 10.87 15.0M
2022-05-23 11.71 11.96 11.70 11.88 6.4M
2022-05-20 11.94 12.06 11.75 11.81 7.9M
2022-05-19 11.80 12.06 11.58 11.89 10.3M
2022-05-18 11.90 12.36 11.86 12.05 10.0M
2022-05-17 12.89 12.91 11.85 12.00 18.7M
2022-05-16 12.62 13.13 12.62 13.02 14.8M
2022-05-13 13.00 13.56 12.68 12.81 18.8M
2022-05-12 13.40 13.70 13.10 13.13 29.4M
2022-05-11 12.98 13.98 12.54 13.80 42.7M
2022-05-10 13.90 14.70 13.35 13.37 53.4M
2022-05-09 12.74 13.49 12.72 13.36 23.0M
2022-05-06 12.70 13.12 12.41 12.90 17.5M
2022-05-05 12.08 13.42 11.72 13.14 23.5M
2022-04-29 11.61 12.50 11.55 12.26 24.9M
2022-04-28 12.17 13.17 12.10 12.10 24.2M
2022-04-27 11.44 12.17 11.43 11.97 19.4M
2022-04-26 12.85 13.89 12.32 12.70 23.8M
2022-04-25 12.51 12.82 12.20 12.63 13.4M
2022-04-22 11.39 12.65 11.30 12.65 14.6M
2022-04-21 12.21 12.31 11.49 11.50 5.7M
2022-04-20 12.53 12.79 12.31 12.39 6.3M
2022-04-19 12.30 12.77 11.85 12.75 7.8M
2022-04-18 11.72 12.44 11.37 12.32 6.1M
2022-04-15 11.81 12.45 11.66 11.97 6.2M
2022-04-14 11.85 12.20 11.76 11.98 3.6M
2022-04-13 12.30 12.55 11.80 11.82 6.2M
2022-04-12 11.73 12.67 11.22 12.51 7.2M
2022-04-11 11.91 12.30 11.70 11.90 4.4M
2022-04-08 12.09 12.12 11.65 11.90 3.2M
2022-04-07 12.58 12.58 11.76 11.99 5.6M
2022-04-06 11.85 12.88 11.85 12.47 5.4M
2022-04-01 11.71 12.09 11.62 11.95 3.4M
2022-03-31 11.74 11.90 11.61 11.88 2.7M
2022-03-30 11.93 12.14 11.82 11.88 3.2M
2022-03-29 12.42 12.44 11.81 11.88 4.4M
2022-03-28 12.30 13.03 12.03 12.36 6.8M
2022-03-25 12.18 12.73 12.16 12.62 5.4M
2022-03-24 12.58 12.58 12.11 12.21 3.6M
2022-03-23 12.90 13.00 12.40 12.52 4.7M
2022-03-22 13.28 13.66 12.76 12.79 7.3M
2022-03-21 12.49 13.68 12.49 13.28 13.0M
2022-03-18 12.80 12.97 12.24 12.58 12.8M
2022-03-17 11.36 12.50 11.36 12.50 15.1M
2022-03-16 11.39 11.52 10.80 11.36 5.2M
2022-03-15 11.21 11.88 11.03 11.33 5.8M
2022-03-14 12.06 12.07 11.23 11.23 5.9M
2022-03-11 12.10 12.38 11.78 12.16 6.5M
2022-03-10 11.62 12.38 11.56 12.07 7.2M
2022-03-09 11.76 11.93 11.13 11.52 5.4M
2022-03-08 11.64 12.01 11.22 11.87 5.8M
2022-03-07 11.50 12.35 11.21 11.72 6.4M
2022-03-04 12.50 12.50 11.48 11.70 9.1M
2022-03-03 12.18 13.03 12.11 12.75 10.0M
2022-03-02 11.97 12.32 11.89 12.15 4.4M
2022-03-01 11.68 12.49 11.63 12.11 7.5M
2022-02-28 11.74 11.80 11.34 11.75 4.8M
2022-02-25 11.57 11.98 11.45 11.66 5.7M
2022-02-24 11.48 11.68 10.96 11.61 7.2M
2022-02-23 11.32 11.62 11.20 11.53 5.0M
2022-02-22 11.53 11.55 11.21 11.30 5.0M
2022-02-21 11.45 11.75 11.25 11.67 5.5M
2022-02-18 11.51 11.56 11.12 11.40 7.1M
2022-02-17 11.60 11.93 11.40 11.59 7.7M
2022-02-16 12.55 12.56 11.75 11.76 10.3M
2022-02-15 12.46 12.69 12.17 12.58 9.1M
2022-02-14 12.23 12.99 11.99 12.59 11.5M
2022-02-11 12.73 13.70 11.99 12.53 18.3M
2022-02-10 11.72 13.04 11.51 13.04 18.9M
2022-02-09 12.10 12.22 11.51 11.85 11.4M
2022-02-08 12.49 12.55 12.02 12.22 12.2M
2022-02-07 11.88 12.90 11.41 12.85 14.8M
2022-01-28 11.32 12.49 11.06 11.73 13.4M
2022-01-27 11.32 11.88 10.99 11.38 15.1M
2022-01-26 10.28 11.34 10.22 11.34 11.2M
2022-01-25 10.64 11.14 10.28 10.31 7.2M
2022-01-24 10.36 10.63 10.10 10.62 6.0M
2022-01-21 10.26 10.73 10.26 10.42 3.5M
2022-01-20 10.48 10.55 10.28 10.32 4.0M
2022-01-19 10.00 10.64 9.99 10.44 7.3M
2022-01-18 10.11 10.34 9.88 10.04 5.3M
2022-01-17 10.04 10.23 9.96 10.11 3.1M
2022-01-14 10.28 10.36 10.04 10.08 2.6M
2022-01-13 10.30 10.30 10.17 10.22 3.1M
2022-01-12 9.81 10.24 9.77 10.23 4.7M
2022-01-11 9.87 9.99 9.78 9.82 1.2M
2022-01-10 9.81 9.91 9.70 9.86 1.2M
2022-01-07 10.14 10.14 9.76 9.77 2.5M
2022-01-06 10.10 10.19 10.03 10.10 2.4M
2022-01-05 10.23 10.32 10.00 10.16 3.3M
2022-01-04 10.07 10.30 10.02 10.24 5.0M