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
2023-12-29 9.37 9.48 9.34 9.43 1.6M
2023-12-28 9.23 9.42 9.02 9.34 1.6M
2023-12-27 9.26 9.35 9.11 9.20 2.1M
2023-12-26 9.35 9.40 9.22 9.27 1.3M
2023-12-25 9.52 9.55 9.27 9.35 1.8M
2023-12-22 9.71 9.74 9.45 9.49 1.7M
2023-12-21 9.59 9.70 9.43 9.70 1.5M
2023-12-20 9.70 9.76 9.56 9.57 1.4M
2023-12-19 9.74 9.83 9.56 9.65 1.5M
2023-12-18 9.90 9.94 9.71 9.74 2.5M
2023-12-15 9.77 10.06 9.73 9.98 3.6M
2023-12-14 9.80 9.96 9.78 9.83 1.9M
2023-12-13 9.84 10.04 9.77 9.78 2.2M
2023-12-12 9.66 9.85 9.64 9.81 1.9M
2023-12-11 9.45 9.77 9.39 9.63 3.5M
2023-12-08 9.83 9.83 9.40 9.48 3.6M
2023-12-07 9.97 10.02 9.76 9.81 2.1M
2023-12-06 9.76 10.03 9.73 10.00 3.5M
2023-12-05 9.72 10.05 9.71 9.80 4.1M
2023-12-04 9.76 9.83 9.66 9.77 1.8M
2023-12-01 9.60 9.84 9.60 9.73 1.8M
2023-11-30 9.65 9.74 9.54 9.68 1.6M
2023-11-29 9.67 9.78 9.62 9.70 1.8M
2023-11-28 9.66 9.78 9.54 9.70 2.0M
2023-11-27 9.60 9.68 9.54 9.63 2.8M
2023-11-24 9.57 9.74 9.55 9.63 3.2M
2023-11-23 9.88 9.90 9.60 9.66 4.3M
2023-11-22 9.66 10.06 9.62 9.85 6.5M
2023-11-21 9.56 9.65 9.50 9.57 2.1M
2023-11-20 9.31 9.60 9.24 9.55 3.2M
2023-11-17 9.22 9.39 9.21 9.31 2.6M
2023-11-16 9.22 9.29 9.21 9.22 1.3M
2023-11-15 9.28 9.30 9.16 9.25 1.5M
2023-11-14 9.30 9.35 9.16 9.25 2.3M
2023-11-13 9.22 9.29 9.20 9.25 1.5M
2023-11-10 9.20 9.24 9.11 9.22 1.4M
2023-11-09 9.24 9.26 9.13 9.21 1.4M
2023-11-08 9.27 9.29 9.17 9.24 1.7M
2023-11-07 9.29 9.29 9.12 9.25 1.9M
2023-11-06 9.23 9.28 9.13 9.27 2.2M
2023-11-03 9.24 9.28 9.11 9.14 2.3M
2023-11-02 9.12 9.41 9.11 9.25 3.6M
2023-11-01 8.99 9.13 8.97 9.12 2.2M
2023-10-31 9.03 9.08 8.93 8.99 2.6M
2023-10-30 9.15 9.30 8.99 9.03 3.2M
2023-10-27 9.13 9.24 9.03 9.19 2.1M
2023-10-26 9.11 9.23 8.99 9.09 1.7M
2023-10-25 9.08 9.20 9.06 9.20 1.9M
2023-10-24 8.64 9.04 8.64 9.01 2.5M
2023-10-23 8.83 8.88 8.55 8.59 1.8M
2023-10-20 8.89 9.00 8.85 8.86 1.2M
2023-10-19 9.02 9.07 8.92 8.94 1.1M
2023-10-18 9.10 9.16 8.97 9.00 1.6M
2023-10-17 9.15 9.22 9.09 9.13 1.5M
2023-10-16 9.03 9.15 8.99 9.08 1.6M
2023-10-13 9.23 9.24 9.03 9.03 1.8M
2023-10-12 9.17 9.25 9.14 9.23 1.3M
2023-10-11 9.29 9.29 9.10 9.18 2.0M
2023-10-10 9.31 9.41 9.26 9.29 1.1M
2023-10-09 9.45 9.51 9.24 9.32 2.0M
2023-09-28 9.35 9.46 9.35 9.45 1.2M
2023-09-27 9.35 9.41 9.25 9.35 1.4M
2023-09-26 9.39 9.40 9.26 9.35 1.2M
2023-09-25 9.46 9.52 9.28 9.35 1.7M
2023-09-22 9.22 9.51 9.22 9.47 2.3M
2023-09-21 9.38 9.39 9.20 9.27 1.9M
2023-09-20 9.44 9.49 9.34 9.34 2.4M
2023-09-19 9.88 9.88 9.46 9.47 4.7M
2023-09-18 9.56 9.93 9.32 9.89 6.1M
2023-09-15 9.27 9.41 9.23 9.36 1.7M
2023-09-14 9.45 9.45 9.20 9.28 2.2M
2023-09-13 9.45 9.60 9.36 9.38 1.8M
2023-09-12 9.58 9.61 9.50 9.55 1.5M
2023-09-11 9.64 9.70 9.44 9.55 2.2M
2023-09-08 9.70 9.71 9.52 9.54 2.2M
2023-09-07 9.79 9.87 9.67 9.70 1.6M
2023-09-06 9.74 9.84 9.68 9.80 1.6M
2023-09-05 9.87 9.93 9.72 9.77 2.2M
2023-09-04 9.79 9.93 9.71 9.92 2.6M
2023-09-01 9.59 9.85 9.57 9.77 2.4M
2023-08-31 9.73 9.82 9.57 9.59 2.8M
2023-08-30 9.87 9.91 9.73 9.75 1.7M
2023-08-29 9.66 9.87 9.62 9.82 2.3M
2023-08-28 10.06 10.18 9.65 9.67 3.2M
2023-08-25 9.85 10.03 9.75 9.76 2.7M
2023-08-24 9.83 9.95 9.71 9.84 1.2M
2023-08-23 9.77 9.96 9.67 9.78 2.3M
2023-08-22 9.90 9.91 9.62 9.77 2.5M
2023-08-21 9.89 9.98 9.75 9.76 1.9M
2023-08-18 10.05 10.10 9.81 9.82 2.1M
2023-08-17 9.81 10.06 9.74 10.06 1.9M
2023-08-16 9.95 10.01 9.77 9.81 1.5M
2023-08-15 9.88 10.09 9.88 9.94 1.7M
2023-08-14 9.76 9.93 9.71 9.89 1.6M
2023-08-11 10.08 10.11 9.81 9.82 2.6M
2023-08-10 10.05 10.18 10.05 10.12 2.0M
2023-08-09 10.17 10.29 9.97 10.02 2.3M
2023-08-08 10.34 10.42 10.17 10.20 1.3M
2023-08-07 10.52 10.58 10.26 10.32 2.2M
2023-08-04 10.75 10.79 10.52 10.53 3.2M
2023-08-03 10.57 10.88 10.40 10.75 4.5M
2023-08-02 10.57 10.71 10.45 10.54 2.0M
2023-08-01 10.58 10.66 10.50 10.55 2.6M
2023-07-31 10.47 10.75 10.30 10.69 4.6M
2023-07-28 10.27 10.53 10.20 10.47 2.8M
2023-07-27 10.33 10.38 10.22 10.25 1.4M
2023-07-26 10.23 10.36 10.12 10.34 1.7M
2023-07-25 10.33 10.39 10.22 10.27 2.1M
2023-07-24 10.18 10.31 9.92 10.27 2.8M
2023-07-21 10.36 10.47 10.19 10.24 3.4M
2023-07-20 10.13 10.43 10.13 10.33 4.8M
2023-07-19 9.97 10.25 9.97 10.19 3.0M
2023-07-18 9.83 10.05 9.80 9.97 2.5M
2023-07-17 9.72 9.84 9.44 9.80 2.3M
2023-07-14 10.16 10.16 10.02 10.07 0.7M
2023-07-13 10.05 10.17 10.01 10.11 1.1M
2023-07-12 10.13 10.19 10.00 10.05 1.3M
2023-07-11 10.05 10.12 9.98 10.12 1.5M
2023-07-10 9.91 10.05 9.90 10.02 1.6M
2023-07-07 9.91 9.94 9.83 9.90 0.9M
2023-07-06 9.93 9.98 9.87 9.91 0.8M
2023-07-05 9.98 9.99 9.88 9.92 1.0M
2023-07-04 9.94 9.96 9.82 9.94 1.0M
2023-07-03 9.90 9.99 9.86 9.93 1.2M
2023-06-30 9.77 9.91 9.77 9.90 1.2M
2023-06-29 9.82 9.90 9.76 9.78 1.3M
2023-06-28 9.77 9.84 9.63 9.82 1.3M
2023-06-27 9.47 9.75 9.47 9.72 1.5M
2023-06-26 9.62 9.78 9.42 9.47 1.8M
2023-06-21 9.81 9.90 9.71 9.71 1.0M
2023-06-20 9.88 9.92 9.81 9.84 0.9M
2023-06-19 10.06 10.08 9.77 9.85 1.5M
2023-06-16 10.12 10.18 10.03 10.06 1.4M
2023-06-15 10.20 10.28 10.06 10.15 1.3M
2023-06-14 10.00 10.32 9.95 10.20 2.2M
2023-06-13 9.92 10.06 9.92 10.00 1.3M
2023-06-12 9.97 10.00 9.82 9.91 1.4M
2023-06-09 10.02 10.10 9.95 9.97 1.0M
2023-06-08 10.05 10.08 9.91 9.97 1.0M
2023-06-07 9.82 10.08 9.82 10.08 0.9M
2023-06-06 10.10 10.10 9.86 9.89 0.9M
2023-06-05 9.77 10.16 9.73 10.09 1.8M
2023-06-02 9.81 9.84 9.72 9.77 1.1M
2023-06-01 9.51 9.87 9.51 9.75 2.1M
2023-05-31 9.70 9.70 9.53 9.57 1.1M
2023-05-30 9.63 9.71 9.52 9.66 1.2M
2023-05-29 9.90 9.98 9.64 9.68 1.6M
2023-05-26 10.02 10.04 9.79 9.88 1.6M
2023-05-25 10.02 10.10 9.90 10.04 1.6M
2023-05-24 10.06 10.16 10.03 10.03 1.3M
2023-05-23 10.19 10.33 10.07 10.07 1.3M
2023-05-22 10.20 10.27 10.07 10.19 2.6M
2023-05-19 10.59 10.60 10.24 10.33 2.9M
2023-05-18 10.37 10.74 10.35 10.61 4.3M
2023-05-17 10.42 10.52 10.26 10.33 2.8M
2023-05-16 10.21 10.82 10.18 10.42 5.7M
2023-05-15 10.17 10.26 10.07 10.16 1.6M
2023-05-12 10.24 10.24 10.08 10.08 1.3M
2023-05-11 10.13 10.24 10.01 10.19 1.1M
2023-05-10 10.18 10.21 10.00 10.09 1.3M
2023-05-09 10.15 10.44 10.15 10.19 3.7M
2023-05-08 9.91 10.12 9.91 10.07 1.8M
2023-05-05 10.00 10.06 9.94 9.99 1.5M
2023-05-04 9.81 10.06 9.80 10.00 2.1M
2023-04-28 9.55 9.94 9.52 9.91 1.8M
2023-04-27 9.50 9.64 9.43 9.51 1.0M
2023-04-26 9.21 9.61 9.17 9.55 1.7M
2023-04-25 9.45 9.59 9.10 9.25 1.8M
2023-04-24 9.85 9.85 9.42 9.46 2.0M
2023-04-21 9.97 10.07 9.73 9.83 2.3M
2023-04-20 9.86 10.04 9.79 9.96 1.6M
2023-04-19 9.93 10.00 9.86 9.89 0.9M
2023-04-18 9.92 10.01 9.86 9.98 1.2M
2023-04-17 9.77 9.94 9.77 9.92 1.2M
2023-04-14 9.90 9.92 9.79 9.83 1.3M
2023-04-13 9.95 9.96 9.87 9.92 1.1M
2023-04-12 9.83 10.00 9.82 9.94 1.7M
2023-04-11 9.79 9.83 9.69 9.82 1.6M
2023-04-10 9.90 9.90 9.71 9.77 2.7M
2023-04-07 9.86 9.93 9.81 9.90 1.2M
2023-04-06 9.88 9.94 9.82 9.86 1.9M
2023-04-04 10.13 10.13 9.93 9.94 2.8M
2023-04-03 10.25 10.28 10.04 10.12 2.6M
2023-03-31 10.03 10.39 10.00 10.28 2.9M
2023-03-30 10.17 10.21 9.98 10.03 2.2M
2023-03-29 10.43 10.44 10.15 10.15 2.6M
2023-03-28 10.53 10.60 10.38 10.39 1.7M
2023-03-27 10.63 10.63 10.42 10.51 1.6M
2023-03-24 10.68 10.72 10.53 10.56 1.4M
2023-03-23 10.76 10.76 10.58 10.67 1.3M
2023-03-22 10.72 10.80 10.66 10.76 1.3M
2023-03-21 10.47 10.73 10.46 10.71 1.7M
2023-03-20 10.46 10.54 10.41 10.50 1.5M
2023-03-17 10.48 10.62 10.41 10.46 1.7M
2023-03-16 10.41 10.60 10.38 10.46 1.8M
2023-03-15 10.40 10.53 10.40 10.44 1.2M
2023-03-14 10.57 10.59 10.29 10.37 2.1M
2023-03-13 10.63 10.70 10.47 10.59 1.4M
2023-03-10 10.63 10.74 10.57 10.61 1.2M
2023-03-09 10.81 10.83 10.68 10.77 1.1M
2023-03-08 10.63 10.84 10.63 10.81 1.1M
2023-03-07 10.97 10.99 10.75 10.76 1.7M
2023-03-06 10.89 10.97 10.83 10.96 1.6M
2023-03-03 10.82 10.90 10.75 10.88 1.5M
2023-03-02 10.92 10.97 10.82 10.85 1.8M
2023-03-01 11.02 11.08 10.81 10.93 3.3M
2023-02-28 10.93 11.05 10.92 11.02 1.2M
2023-02-27 10.95 11.00 10.91 10.91 1.6M
2023-02-24 11.04 11.04 10.83 10.98 1.4M
2023-02-23 10.95 11.07 10.90 10.97 1.9M
2023-02-22 11.07 11.09 10.92 10.98 1.6M
2023-02-21 11.01 11.08 10.90 11.02 1.9M
2023-02-20 11.02 11.03 10.79 11.01 2.0M
2023-02-17 10.90 11.12 10.85 10.85 2.0M
2023-02-16 11.25 11.30 10.86 10.96 3.2M
2023-02-15 11.33 11.39 11.20 11.23 1.9M
2023-02-14 11.43 11.43 11.29 11.33 1.9M
2023-02-13 11.41 11.42 11.33 11.39 1.6M
2023-02-10 11.40 11.49 11.31 11.38 1.8M
2023-02-09 11.23 11.40 11.18 11.39 2.5M
2023-02-08 11.28 11.37 11.14 11.22 2.5M
2023-02-07 11.33 11.39 11.22 11.28 2.6M
2023-02-06 11.20 11.35 11.15 11.32 3.0M
2023-02-03 11.19 11.33 11.08 11.21 3.0M
2023-02-02 11.13 11.22 11.05 11.14 3.1M
2023-02-01 10.90 11.14 10.88 11.07 4.5M
2023-01-31 10.72 10.79 10.61 10.79 2.0M
2023-01-30 10.66 10.77 10.65 10.73 2.2M
2023-01-20 10.56 10.63 10.54 10.61 1.4M
2023-01-19 10.58 10.66 10.53 10.56 1.3M
2023-01-18 10.56 10.64 10.47 10.60 1.5M
2023-01-17 10.66 10.72 10.52 10.55 1.3M
2023-01-16 10.49 10.68 10.47 10.68 2.4M
2023-01-13 10.35 10.58 10.33 10.49 1.8M
2023-01-12 10.43 10.49 10.33 10.36 1.5M
2023-01-11 10.63 10.63 10.41 10.43 2.5M
2023-01-10 10.56 10.70 10.54 10.64 2.1M
2023-01-09 10.43 10.64 10.40 10.63 2.7M
2023-01-06 10.56 10.63 10.42 10.47 3.2M
2023-01-05 10.74 10.76 10.53 10.64 2.7M
2023-01-04 10.81 10.81 10.61 10.73 3.0M
2023-01-03 11.00 11.09 10.68 10.84 4.5M