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
2025-09-26 17.03 17.15 16.35 16.71 13.1M
2025-09-25 16.22 17.88 16.21 16.94 27.5M
2025-09-24 15.30 16.91 15.11 16.91 27.5M
2025-09-23 15.00 15.87 14.39 15.37 18.9M
2025-09-22 13.55 14.74 13.44 14.74 11.3M
2025-09-19 13.39 13.43 13.13 13.40 3.1M
2025-09-18 13.66 13.77 13.10 13.36 4.2M
2025-09-17 13.64 13.88 13.49 13.73 3.0M
2025-09-16 13.32 13.65 13.25 13.65 3.5M
2025-09-15 13.48 13.48 13.17 13.32 3.3M
2025-09-12 13.66 13.75 13.38 13.50 4.1M
2025-09-11 13.30 13.70 13.25 13.70 4.7M
2025-09-10 13.17 13.53 13.06 13.38 4.1M
2025-09-09 13.19 13.35 13.06 13.20 3.9M
2025-09-08 13.02 13.25 12.93 13.19 3.1M
2025-09-05 13.05 13.19 12.65 13.13 3.9M
2025-09-04 12.71 13.23 12.60 12.99 5.5M
2025-09-03 13.26 13.33 12.65 12.70 4.5M
2025-09-02 13.29 13.47 12.92 13.18 4.3M
2025-09-01 13.48 13.54 13.20 13.33 4.5M
2025-08-29 13.41 13.55 13.30 13.48 4.1M
2025-08-28 13.53 13.63 12.96 13.48 6.5M
2025-08-27 13.82 14.00 13.53 13.53 4.4M
2025-08-26 13.64 14.07 13.55 13.85 5.5M
2025-08-25 13.97 14.01 13.42 13.77 6.2M
2025-08-22 13.66 14.07 13.57 13.95 5.4M
2025-08-21 13.63 13.76 13.50 13.65 4.8M
2025-08-20 13.44 13.88 13.36 13.64 7.8M
2025-08-19 13.01 13.61 12.86 13.61 6.9M
2025-08-18 12.88 13.16 12.78 13.03 5.6M
2025-08-15 13.05 13.19 12.81 12.88 6.8M
2025-08-14 13.53 13.55 13.06 13.07 7.6M
2025-08-13 13.78 14.09 13.44 13.53 7.0M
2025-08-12 13.79 13.84 13.48 13.75 7.0M
2025-08-11 12.97 13.74 12.95 13.61 10.8M
2025-08-08 12.71 12.94 12.61 12.92 5.0M
2025-08-07 12.90 12.98 12.67 12.79 8.3M
2025-08-06 12.49 12.97 12.38 12.96 11.2M
2025-08-05 12.48 12.67 12.15 12.55 8.3M
2025-08-04 12.35 12.66 12.30 12.54 5.7M
2025-08-01 12.48 12.48 12.27 12.46 4.9M
2025-07-31 12.33 12.60 12.33 12.48 5.9M
2025-07-30 12.29 12.53 12.19 12.45 6.8M
2025-07-29 12.56 12.79 12.30 12.46 8.6M
2025-07-28 12.59 12.95 12.37 12.57 12.6M
2025-07-25 11.90 12.88 11.70 12.69 18.4M
2025-07-24 11.26 12.37 11.26 12.13 17.1M
2025-07-23 11.54 11.98 11.22 11.36 11.6M
2025-07-22 11.37 11.45 11.11 11.18 7.7M
2025-07-21 11.27 12.11 11.27 11.38 12.6M
2025-07-18 11.07 11.43 11.01 11.39 7.3M
2025-07-17 10.97 11.19 10.96 11.10 4.2M
2025-07-16 11.18 11.20 10.90 11.03 6.0M
2025-07-15 11.00 11.16 10.77 11.16 7.3M
2025-07-14 10.71 11.00 10.69 10.90 6.0M
2025-07-11 10.74 10.79 10.52 10.71 4.2M
2025-07-10 10.35 10.72 10.35 10.71 5.7M
2025-07-09 10.48 10.48 10.34 10.42 2.6M
2025-07-08 10.38 10.53 10.30 10.42 3.8M
2025-07-07 10.21 10.37 10.21 10.36 2.6M
2025-07-04 10.50 10.51 10.22 10.29 4.7M
2025-07-03 10.35 10.50 10.32 10.50 3.7M
2025-07-02 10.39 10.43 10.25 10.37 4.1M
2025-07-01 10.38 10.47 10.15 10.30 5.6M
2025-06-30 10.04 10.47 9.93 10.31 10.4M
2025-06-27 9.92 10.16 9.88 10.03 4.8M
2025-06-26 10.04 10.10 9.87 9.94 5.8M
2025-06-25 10.16 10.24 9.96 10.08 4.7M
2025-06-24 10.06 10.22 10.01 10.11 5.2M
2025-06-23 9.80 10.14 9.58 9.99 7.1M
2025-06-20 9.32 10.20 9.16 10.00 11.4M
2025-06-19 9.55 9.65 9.26 9.32 4.0M
2025-06-18 9.68 9.69 9.53 9.58 2.6M
2025-06-17 9.72 9.83 9.61 9.68 3.7M
2025-06-16 9.75 9.85 9.63 9.71 3.8M
2025-06-13 9.98 9.99 9.67 9.70 6.3M
2025-06-12 9.96 10.05 9.90 10.01 4.1M
2025-06-11 9.95 10.14 9.95 10.00 3.0M
2025-06-10 10.19 10.19 9.89 10.03 4.5M
2025-06-09 10.22 10.24 10.11 10.16 3.1M
2025-06-06 10.07 10.24 9.95 10.22 5.3M
2025-06-05 10.25 10.36 10.01 10.07 5.5M
2025-06-04 10.14 10.34 10.08 10.25 6.0M
2025-06-03 9.95 10.13 9.91 10.02 4.2M
2025-05-30 10.10 10.15 9.91 9.98 4.5M
2025-05-29 9.83 10.22 9.79 10.11 6.5M
2025-05-28 9.85 10.05 9.77 9.88 4.6M
2025-05-27 9.86 9.96 9.75 9.87 4.1M
2025-05-26 9.81 9.98 9.77 9.89 3.8M
2025-05-23 9.89 10.02 9.75 9.81 4.8M
2025-05-22 10.10 10.23 9.88 9.97 7.0M
2025-05-21 10.15 10.35 9.93 10.16 8.3M
2025-05-20 10.24 10.27 9.97 10.09 9.9M
2025-05-19 10.10 10.69 10.09 10.15 18.3M
2025-05-16 10.27 10.35 9.95 10.13 10.2M
2025-05-15 9.92 10.63 9.85 10.27 14.9M
2025-05-14 9.98 10.04 9.80 9.91 7.2M
2025-05-13 10.05 10.14 9.90 10.01 5.3M
2025-05-12 10.07 10.18 9.95 10.04 8.9M
2025-05-09 9.89 10.26 9.60 10.14 12.2M
2025-05-08 9.84 10.05 9.75 9.93 8.1M
2025-05-07 9.78 10.09 9.70 9.93 9.3M
2025-05-06 9.54 9.70 9.37 9.67 8.2M
2025-04-30 9.62 9.92 9.45 9.48 9.8M
2025-04-29 9.15 9.74 9.10 9.62 11.7M
2025-04-28 9.45 9.62 9.15 9.18 11.4M
2025-04-25 9.51 9.83 9.36 9.58 19.2M
2025-04-24 9.44 10.32 9.21 9.83 28.0M
2025-04-23 9.80 9.88 9.36 9.38 17.2M
2025-04-22 9.88 10.20 9.75 10.09 17.6M
2025-04-21 9.78 10.20 9.73 10.04 23.2M
2025-04-18 10.23 10.46 9.82 9.90 32.3M
2025-04-17 9.31 10.23 9.31 10.23 15.7M
2025-04-16 9.43 9.61 9.04 9.30 21.2M
2025-04-15 9.35 10.27 9.35 9.52 28.3M
2025-04-14 8.89 9.49 8.89 9.34 12.1M
2025-04-11 9.24 9.40 8.98 9.03 11.0M
2025-04-10 8.81 9.44 8.71 9.07 16.8M
2025-04-09 8.52 8.95 7.88 8.80 15.7M
2025-04-08 8.25 8.75 7.99 8.65 14.9M
2025-04-07 8.72 9.06 8.20 8.20 11.4M
2025-04-03 8.90 9.22 8.90 9.11 9.0M
2025-04-02 8.81 9.13 8.73 9.04 9.6M
2025-04-01 9.02 9.30 8.83 8.93 15.0M
2025-03-31 8.30 8.93 8.12 8.93 12.2M
2025-03-28 8.20 8.29 8.03 8.12 3.4M
2025-03-27 8.25 8.31 8.08 8.24 2.6M
2025-03-26 8.17 8.37 8.02 8.25 3.5M
2025-03-25 8.35 8.37 8.16 8.19 4.2M
2025-03-24 8.71 8.91 8.21 8.42 6.2M
2025-03-21 8.96 8.99 8.62 8.77 4.7M
2025-03-20 9.02 9.09 8.90 8.93 3.0M
2025-03-19 9.09 9.15 8.98 9.05 3.7M
2025-03-18 9.16 9.20 8.97 9.14 4.6M
2025-03-17 9.42 9.49 9.07 9.11 6.8M
2025-03-14 9.37 9.49 9.17 9.41 7.4M
2025-03-13 9.55 9.55 9.23 9.37 5.5M
2025-03-12 9.30 9.65 9.19 9.50 9.2M
2025-03-11 9.10 9.36 9.10 9.32 9.2M
2025-03-10 8.75 9.29 8.73 9.25 14.4M
2025-03-07 8.65 8.83 8.65 8.73 6.1M
2025-03-06 8.66 8.71 8.49 8.70 7.9M
2025-03-05 8.72 8.96 8.60 8.67 7.7M
2025-03-04 8.61 8.70 8.50 8.66 3.9M
2025-03-03 8.58 8.77 8.50 8.63 6.1M
2025-02-28 8.95 8.99 8.52 8.63 13.4M
2025-02-27 8.91 9.30 8.90 9.04 15.8M
2025-02-26 8.77 9.00 8.76 8.98 6.1M
2025-02-25 8.77 9.06 8.68 8.84 7.2M
2025-02-24 8.95 9.06 8.75 8.79 9.8M
2025-02-21 8.97 9.25 8.67 9.20 10.5M
2025-02-20 8.76 8.96 8.74 8.96 7.2M
2025-02-19 8.62 8.88 8.62 8.76 5.2M
2025-02-18 8.75 8.89 8.62 8.67 5.9M
2025-02-17 8.58 8.95 8.40 8.85 7.8M
2025-02-14 8.60 8.80 8.52 8.58 4.7M
2025-02-13 8.69 8.75 8.53 8.59 4.8M
2025-02-12 8.65 8.91 8.60 8.70 5.8M
2025-02-11 8.82 8.88 8.50 8.65 6.8M
2025-02-10 8.43 8.80 8.40 8.72 9.5M
2025-02-07 8.00 8.49 8.00 8.31 9.3M
2025-02-06 7.91 8.08 7.86 8.02 4.9M
2025-02-05 8.08 8.10 7.88 7.95 4.8M
2025-01-27 8.16 8.26 8.00 8.00 5.8M
2025-01-24 8.12 8.38 8.04 8.17 10.9M
2025-01-23 8.10 8.84 8.03 8.33 15.8M
2025-01-22 8.35 8.35 8.00 8.04 8.9M
2025-01-21 8.31 8.51 8.12 8.35 10.7M
2025-01-20 8.19 8.45 7.96 8.27 10.1M
2025-01-17 8.10 8.23 7.87 8.10 10.6M
2025-01-16 7.96 8.44 7.91 8.18 15.2M
2025-01-15 8.00 8.14 7.78 7.96 10.8M
2025-01-14 7.64 8.02 7.64 7.99 13.7M
2025-01-13 7.42 7.82 7.20 7.60 13.6M
2025-01-10 8.06 8.06 7.50 7.60 18.6M
2025-01-09 8.00 8.27 7.81 7.98 18.7M
2025-01-08 7.81 8.50 7.66 8.22 25.5M
2025-01-07 7.46 8.03 7.46 7.90 30.5M
2025-01-06 8.38 8.62 8.29 8.29 4.8M
2025-01-03 10.23 10.23 9.21 9.21 24.5M
2025-01-02 9.00 10.23 9.00 10.23 41.5M