Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Ningbo Marine Company Limited (600798.SS)

2.9100
+0.0700
+(2.46%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.84002.91002.84002.91002.910015,609,101
Apr 30, 20252.84002.87002.83002.84002.840012,622,704
Apr 29, 20252.86002.90002.83002.84002.840015,963,400
Apr 28, 20252.94002.94002.84002.85002.850031,931,001
Apr 25, 20252.93002.99002.92002.95002.950019,589,910
Apr 24, 20252.96002.98002.92002.93002.930024,255,000
Apr 23, 20252.97003.01002.94002.96002.960028,677,939
Apr 22, 20252.95003.02002.95002.97002.970035,483,202
Apr 21, 20252.92002.95002.91002.93002.930027,640,900
Apr 18, 20253.00003.01002.93002.94002.940036,079,323
Apr 17, 20253.04003.04002.93003.01003.010042,104,191
Apr 16, 20253.03003.15003.00003.08003.080057,185,867
Apr 15, 20253.27003.32003.00003.09003.0900106,996,660
Apr 14, 20253.25003.46003.18003.32003.3200135,419,610
Apr 11, 20253.64003.64003.22003.40003.4000156,845,157
Apr 10, 20253.16003.31003.10003.31003.310067,331,628
Apr 9, 20252.72003.01002.59003.01003.010048,025,250
Apr 8, 20252.76002.81002.71002.74002.740021,865,000
Apr 7, 20252.98002.98002.75002.75002.750023,990,260
Apr 3, 20252.98003.06002.97003.05003.050012,187,444
Apr 2, 20253.03003.04003.00003.00003.00006,684,100
Apr 1, 20253.02003.05003.01003.03003.03009,539,300
Mar 31, 20253.03003.05002.98003.00003.000012,311,500
Mar 28, 20253.09003.10003.04003.05003.050011,298,350
Mar 27, 20253.13003.15003.08003.09003.090012,254,650
Mar 26, 20253.11003.16003.10003.15003.150016,302,300
Mar 25, 20253.15003.16003.08003.12003.120018,831,712
Mar 24, 20253.23003.25003.08003.14003.140030,671,260
Mar 21, 20253.17003.26003.17003.21003.210034,872,741
Mar 20, 20253.13003.23003.13003.17003.170032,954,050
Mar 19, 20253.15003.16003.11003.14003.140029,242,110
Mar 18, 20253.09003.19003.04003.17003.170050,972,908
Mar 17, 20253.12003.14003.06003.07003.070044,728,928
Mar 14, 20253.10003.31003.08003.15003.150052,378,665
Mar 13, 20253.07003.09003.04003.09003.090028,145,175
Mar 12, 20252.96003.13002.95003.06003.060056,997,305
Mar 11, 20252.94002.97002.91002.97002.970010,490,940
Mar 10, 20252.92002.95002.91002.94002.94007,821,550
Mar 7, 20252.92002.94002.91002.92002.92008,506,451
Mar 6, 20252.92002.93002.90002.92002.920011,839,400
Mar 5, 20252.93002.94002.89002.92002.92008,832,810
Mar 4, 20252.93002.94002.92002.94002.94005,151,461
Mar 3, 20252.95002.98002.92002.93002.93008,412,500
Feb 28, 20252.99003.00002.95002.96002.96006,413,610
Feb 27, 20252.98003.00002.96002.99002.99006,587,084
Feb 26, 20252.95003.00002.95002.99002.99006,964,009
Feb 25, 20252.98002.98002.93002.95002.95006,987,900
Feb 24, 20252.96003.00002.95002.99002.99009,865,508
Feb 21, 20253.01003.01002.96002.97002.97008,002,040
Feb 20, 20252.99003.01002.96003.00003.00006,221,840
Feb 19, 20252.97003.00002.96002.99002.99008,336,500
Feb 18, 20253.00003.03002.96002.98002.98007,573,125
Feb 17, 20252.97003.02002.95003.01003.01009,914,425
Feb 14, 20252.98002.99002.95002.97002.97007,075,001
Feb 13, 20253.02003.02002.97002.99002.99007,308,900
Feb 12, 20253.01003.02002.97003.00003.00006,705,570
Feb 11, 20253.01003.02002.98003.01003.01007,400,100
Feb 10, 20252.99003.02002.98003.01003.01007,959,407
Feb 7, 20252.95002.99002.94002.99002.99008,396,371
Feb 6, 20252.92002.96002.90002.95002.95006,533,914
Feb 5, 20252.94002.94002.90002.93002.93006,447,892
Jan 27, 20252.90002.96002.90002.91002.91007,082,192
Jan 24, 20252.91002.92002.85002.90002.90008,957,400
Jan 23, 20252.90002.94002.89002.92002.92006,621,090
Jan 22, 20252.92002.92002.87002.88002.88005,312,782
Jan 21, 20252.94002.96002.89002.93002.93006,390,244
Jan 20, 20252.94002.97002.90002.94002.94009,474,300
Jan 17, 20252.93002.95002.91002.93002.93005,156,701
Jan 16, 20252.90002.97002.90002.94002.940010,960,391
Jan 15, 20252.91002.92002.88002.89002.89006,511,461
Jan 14, 20252.86002.92002.85002.92002.92009,629,871
Jan 13, 20252.82002.87002.82002.86002.86004,981,300
Jan 10, 20252.89002.90002.83002.83002.83007,138,569
Jan 9, 20252.93002.93002.88002.90002.90008,602,301
Jan 8, 20252.89002.96002.87002.94002.940010,572,018
Jan 7, 20252.88002.91002.85002.91002.91007,902,350
Jan 6, 20252.88002.92002.79002.90002.900010,614,002
Jan 3, 20252.97002.97002.86002.87002.870015,990,860
Jan 2, 20253.03003.08002.93002.95002.950018,833,784
Dec 31, 20243.04003.09003.03003.03003.030011,511,451
Dec 30, 20243.06003.07003.01003.04003.040010,672,359
Dec 27, 20242.99003.10002.98003.08003.080013,554,401
Dec 26, 20243.04003.07002.99003.00003.000012,426,500
Dec 25, 20243.11003.11003.01003.05003.050011,497,699
Dec 24, 20243.08003.12003.06003.11003.110010,976,800
Dec 23, 20243.19003.20003.07003.08003.080015,985,700
Dec 20, 20243.22003.23003.18003.18003.180013,052,300
Dec 19, 20243.25003.27003.18003.22003.220016,812,461
Dec 18, 20243.29003.32003.25003.27003.270016,663,912
Dec 17, 20243.39003.42003.25003.26003.260022,740,120
Dec 16, 20243.34003.41003.32003.37003.370018,506,384
Dec 13, 20243.40003.40003.31003.33003.330018,903,200
Dec 12, 20243.35003.41003.33003.40003.400021,818,774
Dec 11, 20243.27003.36003.25003.36003.360029,962,510
Dec 10, 20243.36003.38003.25003.26003.260021,553,901
Dec 9, 20243.31003.34003.24003.28003.280019,609,602
Dec 6, 20243.25003.32003.24003.32003.320025,953,521
Dec 5, 20243.23003.25003.21003.22003.220010,978,252
Dec 4, 20243.27003.28003.21003.23003.230015,240,015
Dec 3, 20243.27003.29003.23003.28003.280015,248,001
Dec 2, 20243.20003.28003.19003.27003.270020,937,350
Nov 29, 20243.20003.22003.16003.19003.190012,911,194
Nov 28, 20243.17003.22003.16003.20003.200021,589,134
Nov 27, 20243.18003.18003.07003.17003.170018,419,601
Nov 26, 20243.16003.18003.14003.16003.160015,905,720
Nov 25, 20243.11003.18003.07003.14003.140014,391,341
Nov 22, 20243.17003.19003.08003.10003.100016,799,034
Nov 21, 20243.18003.20003.14003.17003.17009,266,152
Nov 20, 20243.13003.20003.12003.19003.190018,277,520
Nov 19, 20243.12003.14003.07003.14003.140014,786,090
Nov 18, 20243.11003.17003.10003.12003.120019,038,740
Nov 15, 20243.10003.16003.08003.08003.080012,548,140
Nov 14, 20243.18003.18003.10003.10003.100014,418,500
Nov 13, 20243.15003.21003.13003.17003.170016,969,751
Nov 12, 20243.19003.24003.15003.17003.170023,653,700
Nov 11, 20243.17003.21003.16003.19003.190015,651,460
Nov 8, 20243.25003.28003.15003.19003.190025,830,460
Nov 7, 20243.12003.26003.11003.24003.240029,267,916
Nov 6, 20243.13003.16003.10003.15003.150023,137,309
Nov 5, 20243.08003.15003.06003.14003.140019,638,960
Nov 4, 20243.10003.12003.04003.08003.080016,123,800
Nov 1, 20243.05003.14003.01003.09003.090029,704,400
Oct 31, 20243.00003.07003.00003.05003.050016,889,205
Oct 30, 20242.96003.03002.96003.01003.010011,031,616
Oct 29, 20243.08003.08002.98002.98002.980018,196,067
Oct 28, 20242.98003.09002.97003.09003.090021,442,675
Oct 25, 20242.93002.98002.93002.98002.980013,680,232
Oct 24, 20242.95002.96002.91002.93002.93007,303,050
Oct 23, 20242.95002.98002.94002.96002.960013,107,610
Oct 22, 20242.92002.95002.91002.94002.94009,086,408
Oct 21, 20242.94002.95002.92002.93002.930010,117,029
Oct 18, 20242.89002.95002.86002.93002.930012,147,224
Oct 17, 20242.94002.95002.89002.89002.89008,742,780
Oct 16, 20242.93002.96002.91002.93002.93007,569,001
Oct 15, 20242.94003.00002.92002.94002.940012,168,869
Oct 14, 20242.93002.96002.90002.95002.950010,469,568
Oct 11, 20242.98002.99002.90002.92002.920012,095,148
Oct 10, 20242.92003.00002.90003.00003.000016,446,523
Oct 9, 20243.16003.16002.92002.92002.920028,240,107
Oct 8, 20243.35003.37003.04003.16003.160050,982,879
Sep 30, 20242.95003.10002.88003.07003.070042,484,392
Sep 27, 20242.80002.86002.78002.86002.860015,003,800
Sep 26, 20242.69002.77002.68002.77002.770012,651,052
Sep 25, 20242.68002.74002.68002.69002.690013,115,301
Sep 24, 20242.58002.66002.57002.66002.660012,524,300
Sep 23, 20242.62002.63002.57002.58002.58008,368,400
Sep 20, 20242.63002.74002.57002.62002.620021,718,402
Sep 19, 20242.54002.66002.53002.65002.650011,936,660
Sep 18, 20242.54002.55002.49002.53002.53004,030,689
Sep 13, 20242.54002.56002.52002.54002.54004,644,989
Sep 12, 20242.51002.55002.51002.53002.53003,403,900
Sep 11, 20242.57002.58002.50002.52002.52008,981,801
Sep 10, 20242.57002.60002.54002.58002.58006,752,871
Sep 9, 20242.63002.63002.53002.58002.580011,162,743
Sep 6, 20242.64002.65002.62002.62002.62003,022,600
Sep 5, 20242.61002.64002.61002.63002.63002,121,989
Sep 4, 20242.61002.63002.61002.61002.61002,442,700
Sep 3, 20242.62002.64002.61002.63002.63003,084,792
Sep 2, 20242.64002.67002.61002.62002.62004,185,721
Aug 30, 20242.61002.67002.61002.64002.64005,873,600
Aug 29, 20242.63002.63002.60002.62002.62005,681,000
Aug 28, 20242.65002.68002.63002.64002.64003,218,032
Aug 27, 20242.65002.69002.65002.66002.66002,931,200
Aug 26, 20242.63002.67002.62002.65002.65003,450,500
Aug 23, 20242.65002.66002.62002.64002.64003,964,800
Aug 22, 20242.67002.69002.65002.66002.66003,548,600
Aug 21, 20242.69002.70002.66002.67002.67003,227,800
Aug 20, 20242.75002.75002.69002.70002.70003,941,300
Aug 19, 20242.75002.78002.74002.75002.75002,843,040
Aug 16, 20242.77002.79002.74002.75002.75003,328,200
Aug 15, 20242.76002.79002.75002.78002.78003,600,340
Aug 14, 20242.80002.80002.76002.77002.77003,427,450
Aug 13, 20242.77002.80002.76002.79002.79003,384,950
Aug 12, 20242.77002.80002.75002.78002.78004,483,529
Aug 9, 20242.78002.80002.77002.78002.78002,949,060
Aug 8, 20242.77002.79002.76002.78002.78003,112,000
Aug 7, 20242.77002.80002.76002.78002.78004,045,600
Aug 6, 20242.78002.81002.76002.77002.77006,272,610
Aug 5, 20242.80002.83002.77002.78002.78004,930,646
Aug 2, 20242.82002.83002.79002.80002.80003,420,900
Aug 1, 20242.82002.85002.81002.82002.82004,254,800
Jul 31, 20242.78002.84002.76002.83002.83007,978,650
Jul 30, 20242.74002.78002.74002.78002.78004,021,692
Jul 29, 20242.75002.76002.72002.75002.75004,016,500
Jul 26, 20242.72002.74002.71002.74002.74003,932,020
Jul 25, 20242.68002.72002.67002.72002.72003,949,821
Jul 24, 20242.69002.73002.67002.68002.68004,829,200
Jul 23, 20242.70002.74002.69002.70002.70005,692,900
Jul 22, 20242.69002.70002.67002.70002.70003,258,700
Jul 19, 20242.70002.71002.67002.70002.70002,649,500
Jul 18, 20242.68002.72002.64002.71002.71004,529,800
Jul 17, 20242.69002.70002.67002.69002.69002,902,900
Jul 16, 20242.69002.72002.69002.70002.70003,094,000
Jul 15, 20242.73002.73002.69002.70002.70003,998,500
Jul 12, 20242.75002.77002.72002.73002.73003,583,401
Jul 11, 20242.69002.77002.69002.75002.75007,578,039
Jul 10, 20242.70002.72002.64002.65002.65006,323,100
Jul 9, 20242.67002.73002.65002.72002.72004,386,050
Jul 8, 20242.76002.76002.67002.68002.68005,973,084
Jul 5, 20242.74002.74002.74002.74002.7400-
Jul 4, 20242.79002.80002.72002.74002.74005,077,028
Jul 3, 20242.81002.83002.79002.80002.80004,946,600
Jul 2, 20242.73002.83002.72002.82002.82009,779,400
Jul 1, 20242.70002.74002.69002.73002.73005,623,960
Jun 28, 20242.68002.74002.68002.71002.71004,277,592
Jun 27, 20242.72002.75002.69002.69002.69004,485,600
Jun 26, 20242.73002.75002.70002.74002.74004,358,900
Jun 25, 20242.68002.75002.68002.73002.73005,768,362
Jun 24, 20242.79002.79002.69002.71002.71006,564,960
Jun 21, 2024 0.03 Dividend
Jun 21, 20242.81002.82002.78002.79002.79002,884,700
Jun 20, 20242.86002.89002.81002.82002.79005,687,700
Jun 19, 20242.85002.90002.85002.87002.83954,648,700
Jun 18, 20242.84002.87002.83002.87002.83953,779,400
Jun 17, 20242.87002.87002.83002.83002.79994,688,500
Jun 14, 20242.84002.88002.84002.86002.82965,174,000
Jun 13, 20242.92002.92002.84002.84002.80988,823,500
Jun 12, 20242.90002.93002.88002.92002.88895,831,362
Jun 11, 20242.97002.99002.88002.90002.86919,832,761
Jun 7, 20242.93003.00002.91002.99002.958210,333,302
Jun 6, 20243.02003.05002.89002.94002.908716,689,847
Jun 5, 20243.08003.08003.03003.03002.99787,309,211
Jun 4, 20243.06003.09003.03003.09003.05719,630,100
Jun 3, 20243.12003.15003.07003.08003.04729,875,100
May 31, 20243.10003.13003.09003.12003.08687,331,400
May 30, 20243.10003.13003.09003.09003.05716,249,800
May 29, 20243.12003.13003.09003.12003.08689,226,500
May 28, 20243.14003.20003.11003.15003.116514,032,812
May 27, 20243.12003.20003.12003.16003.126414,131,500
May 24, 20243.11003.15003.10003.12003.086810,006,800
May 23, 20243.18003.23003.12003.14003.106615,282,600
May 22, 20243.17003.20003.17003.19003.15619,759,300
May 21, 20243.22003.23003.17003.19003.156115,309,600
May 20, 20243.21003.27003.20003.24003.205517,326,200
May 17, 20243.22003.25003.19003.23003.195616,209,000
May 16, 20243.26003.27003.21003.24003.205521,321,337
May 15, 20243.25003.28003.21003.25003.215421,349,697
May 14, 20243.32003.38003.25003.27003.235236,903,000
May 13, 20243.18003.36003.17003.35003.314447,275,560
May 10, 20243.24003.25003.17003.20003.166019,130,152
May 9, 20243.11003.26003.11003.23003.195635,137,871
May 8, 20243.13003.15003.09003.11003.076913,198,499
May 7, 20243.15003.15003.11003.13003.096711,981,400
May 6, 20243.14003.16003.12003.14003.106617,185,731

Related Tickers

0517.HK COSCO SHIP INTL
4.650
-1.27%
 
1199.HK COSCO SHIP PORT
4.060
+0.50%
 
2615.TW Wan Hai Lines Ltd.
85.70
+2.15%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
209.00
+1.21%
 
2609.TW Yang Ming Marine Transport Corporation
71.20
+1.14%