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

Shanghai - Delayed Quote CNY

Ningbo Energy Group Co.,Ltd. (600982.SS)

4.6700
0.0000
(0.00%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.71004.74004.64004.67004.670036,857,401
Apr 29, 20254.83004.84004.63004.67004.670063,198,400
Apr 28, 20255.10005.13004.87004.91004.910079,066,441
Apr 25, 20254.87005.20004.77005.10005.1000121,640,644
Apr 24, 20254.62004.92004.59004.92004.9200109,032,379
Apr 23, 20254.58004.67004.56004.59004.590033,848,002
Apr 22, 20254.60004.78004.56004.62004.620045,050,400
Apr 21, 20254.50004.63004.50004.57004.570035,047,800
Apr 18, 20254.64004.64004.51004.54004.540040,260,300
Apr 17, 20254.62004.70004.52004.66004.660048,562,663
Apr 16, 20254.59004.86004.56004.71004.710076,821,863
Apr 15, 20254.60004.61004.52004.59004.590038,145,900
Apr 14, 20254.55004.66004.51004.61004.610052,661,900
Apr 11, 20254.40004.64004.35004.50004.500057,523,000
Apr 10, 20254.42004.51004.35004.45004.450061,843,309
Apr 9, 20254.35004.45003.98004.37004.370074,439,211
Apr 8, 20254.32004.50004.31004.41004.410056,185,838
Apr 7, 20254.54004.61004.33004.33004.330059,681,792
Apr 3, 20254.65004.86004.62004.81004.810054,990,659
Apr 2, 20254.79004.81004.69004.70004.700045,622,900
Apr 1, 20254.76004.93004.69004.86004.860068,817,209
Mar 31, 20254.60004.96004.56004.75004.750078,802,720
Mar 28, 20254.90004.95004.59004.60004.600080,467,126
Mar 27, 20255.18005.30004.97004.98004.980083,443,100
Mar 26, 20255.03005.23004.95005.15005.150090,596,070
Mar 25, 20254.89005.40004.81005.18005.1800137,540,694
Mar 24, 20254.80004.97004.71004.93004.930074,991,926
Mar 21, 20254.87005.14004.81004.81004.810073,783,006
Mar 20, 20254.92005.05004.85004.89004.890079,256,127
Mar 19, 20254.76005.21004.67005.01005.0100130,998,253
Mar 18, 20254.74004.82004.73004.76004.760053,753,000
Mar 17, 20254.74004.85004.73004.74004.740085,456,489
Mar 14, 20254.94005.10004.74004.85004.8500181,329,617
Mar 13, 20254.37004.84004.35004.84004.840088,685,508
Mar 12, 20254.25004.47004.25004.40004.400068,796,308
Mar 11, 20254.20004.25004.16004.25004.250016,918,705
Mar 10, 20254.22004.27004.19004.23004.230019,856,700
Mar 7, 20254.19004.22004.15004.20004.200019,118,950
Mar 6, 20254.14004.21004.12004.18004.180021,479,759
Mar 5, 20254.19004.19004.09004.15004.150024,498,010
Mar 4, 20254.17004.20004.16004.19004.190019,366,050
Mar 3, 20254.25004.29004.17004.20004.200030,401,800
Feb 28, 20254.23004.32004.22004.24004.240039,582,201
Feb 27, 20254.32004.34004.20004.25004.250027,650,088
Feb 26, 20254.22004.32004.21004.30004.300037,725,617
Feb 25, 20254.24004.27004.19004.20004.200024,641,675
Feb 24, 20254.22004.31004.22004.26004.260027,606,500
Feb 21, 20254.24004.25004.19004.22004.220023,774,655
Feb 20, 20254.23004.26004.19004.23004.230023,302,300
Feb 19, 20254.22004.26004.19004.25004.250029,125,600
Feb 18, 20254.34004.39004.22004.24004.240042,000,384
Feb 17, 20254.24004.38004.21004.34004.340046,780,407
Feb 14, 20254.30004.38004.24004.25004.250047,936,116
Feb 13, 20254.40004.40004.30004.30004.300064,786,252
Feb 12, 20254.15004.56004.13004.47004.4700110,153,088
Feb 11, 20254.14004.16004.08004.15004.150023,074,600
Feb 10, 20254.07004.13004.06004.12004.120024,185,101
Feb 7, 20253.99004.08003.98004.06004.060029,263,948
Feb 6, 20253.94004.00003.90004.00004.000025,712,500
Feb 5, 20253.99004.00003.93003.95003.950017,810,703
Jan 27, 20253.96004.04003.96003.97003.970019,599,526
Jan 24, 20253.95003.97003.91003.95003.950017,494,600
Jan 23, 20253.97004.02003.94003.94003.940019,741,800
Jan 22, 20253.96003.98003.91003.94003.940014,220,000
Jan 21, 20254.05004.07003.96003.98003.980021,036,300
Jan 20, 20254.01004.07003.97004.04004.040023,942,800
Jan 17, 20253.97004.01003.95004.00004.000018,074,800
Jan 16, 20253.94004.05003.94004.00004.000033,537,500
Jan 15, 20253.98003.99003.93003.94003.940019,694,303
Jan 14, 20253.82003.98003.81003.98003.980034,776,050
Jan 13, 20253.80003.84003.75003.81003.810020,375,400
Jan 10, 20253.93003.94003.81003.82003.820026,792,800
Jan 9, 20253.94003.99003.91003.95003.950023,986,517
Jan 8, 20254.00004.01003.87003.96003.960030,449,503
Jan 7, 20253.98004.02003.93004.01004.010027,764,217
Jan 6, 20253.96004.01003.89003.98003.980029,814,016
Jan 3, 20254.13004.15003.96003.97003.970040,765,838
Jan 2, 20254.12004.20004.07004.11004.110043,674,511
Dec 31, 20244.20004.24004.10004.12004.120043,335,855
Dec 30, 20244.30004.30004.18004.19004.190048,654,500
Dec 27, 20244.23004.36004.21004.30004.300072,628,432
Dec 26, 20244.20004.28004.18004.24004.240062,384,732
Dec 25, 20244.30004.37004.12004.24004.240097,624,306
Dec 24, 20244.31004.46004.25004.37004.3700147,070,962
Dec 23, 20244.66004.77004.66004.66004.660036,810,200
Dec 20, 20245.40005.60005.18005.18005.1800109,571,287
Dec 19, 20246.17006.17005.31005.75005.7500280,408,732
Dec 18, 20245.61005.61005.61005.61005.610015,661,335
Dec 17, 20245.10005.10004.87005.10005.1000143,489,211
Dec 16, 20244.38004.64004.38004.64004.640050,796,795
Dec 13, 20244.19004.34004.19004.22004.220030,589,600
Dec 12, 20244.18004.22004.16004.21004.210013,910,550
Dec 11, 20244.13004.19004.11004.19004.190017,499,012
Dec 10, 20244.28004.28004.11004.12004.120025,425,827
Dec 9, 20244.09004.15004.07004.14004.140022,076,550
Dec 6, 20244.02004.10004.01004.09004.090018,601,902
Dec 5, 20244.01004.04003.98004.02004.020011,483,100
Dec 4, 20244.07004.07003.99004.01004.010011,624,900
Dec 3, 20244.05004.08004.04004.07004.070011,867,550
Dec 2, 20243.98004.08003.98004.04004.040016,191,906
Nov 29, 20243.99004.01003.96003.97003.970014,067,900
Nov 28, 20243.92004.00003.92003.99003.990017,056,200
Nov 27, 20243.91003.94003.81003.93003.930011,432,200
Nov 26, 20243.92003.95003.88003.91003.910010,560,600
Nov 25, 20243.87003.94003.83003.92003.920013,668,400
Nov 22, 20243.96004.00003.82003.85003.850015,384,350
Nov 21, 20243.96003.98003.93003.97003.97009,055,176
Nov 20, 20243.91003.98003.90003.96003.960018,103,991
Nov 19, 20243.89003.95003.84003.92003.920015,850,779
Nov 18, 20243.90003.98003.86003.88003.880019,497,400
Nov 15, 20243.92003.97003.88003.89003.890010,554,200
Nov 14, 20244.03004.04003.91003.93003.930013,563,903
Nov 13, 20244.06004.07003.98004.03004.030010,404,781
Nov 12, 20244.11004.12004.01004.06004.060015,814,002
Nov 11, 20244.05004.16004.05004.10004.100016,621,338
Nov 8, 20244.07004.10004.00004.04004.040016,869,685
Nov 7, 20243.93004.10003.91004.06004.060022,435,397
Nov 6, 20243.95003.97003.90003.95003.950014,164,572
Nov 5, 20243.90003.95003.88003.95003.950015,614,121
Nov 4, 20243.84003.92003.82003.90003.900010,418,420
Nov 1, 20243.89003.90003.82003.85003.850010,749,903
Oct 31, 20243.85003.91003.84003.89003.890014,496,722
Oct 30, 20243.78003.84003.77003.83003.83009,623,831
Oct 29, 20243.91003.92003.79003.81003.810011,608,700
Oct 28, 20243.81003.90003.80003.90003.900012,976,416
Oct 25, 20243.75003.81003.74003.80003.80009,520,900
Oct 24, 20243.76003.76003.72003.75003.75005,769,426
Oct 23, 20243.73003.77003.73003.76003.76009,309,088
Oct 22, 20243.70003.73003.68003.73003.73008,322,226
Oct 21, 20243.70003.72003.66003.69003.69008,917,763
Oct 18, 20243.67003.74003.62003.70003.700010,556,985
Oct 17, 20243.71003.73003.65003.66003.66007,151,600
Oct 16, 20243.65003.73003.65003.71003.71008,200,400
Oct 15, 20243.76003.76003.67003.67003.67007,885,732
Oct 14, 20243.71003.78003.69003.75003.75007,794,176
Oct 11, 20243.78003.81003.67003.69003.69009,206,553
Oct 10, 20243.77003.85003.73003.78003.780011,138,112
Oct 9, 20243.98003.98003.72003.75003.750022,192,730
Oct 8, 20244.29004.30003.87004.02004.020045,543,267
Sep 30, 20243.71003.94003.67003.91003.910026,082,242
Sep 27, 20243.58003.63003.55003.62003.62008,912,300
Sep 26, 20243.44003.52003.42003.52003.52008,160,392
Sep 25, 20243.43003.49003.42003.44003.44009,583,100
Sep 24, 20243.33003.40003.33003.40003.40006,202,500
Sep 23, 20243.34003.35003.31003.32003.32003,262,400
Sep 20, 20243.36003.36003.31003.33003.33002,900,175
Sep 19, 20243.30003.36003.27003.36003.36005,727,753
Sep 18, 20243.24003.30003.21003.30003.30003,259,200
Sep 13, 20243.27003.28003.25003.26003.26002,282,600
Sep 12, 20243.28003.32003.27003.27003.27002,793,200
Sep 11, 20243.25003.31003.21003.31003.31003,905,901
Sep 10, 20243.25003.28003.20003.26003.26003,353,630
Sep 9, 20243.28003.28003.24003.25003.25003,198,300
Sep 6, 20243.31003.32003.28003.28003.28003,112,101
Sep 5, 20243.30003.32003.28003.31003.31003,015,052
Sep 4, 20243.30003.34003.27003.30003.30003,760,400
Sep 3, 20243.36003.39003.30003.32003.32006,262,800
Sep 2, 20243.43003.45003.37003.37003.37007,133,000
Aug 30, 20243.45003.49003.43003.46003.46004,296,900
Aug 29, 20243.42003.45003.41003.44003.44002,859,601
Aug 28, 20243.42003.47003.40003.44003.44002,682,700
Aug 27, 20243.43003.45003.40003.42003.42002,451,200
Aug 26, 20243.39003.47003.39003.45003.45003,342,800
Aug 23, 20243.43003.44003.38003.39003.39003,702,300
Aug 22, 20243.45003.48003.43003.44003.44002,678,600
Aug 21, 20243.49003.50003.45003.45003.45003,589,300
Aug 20, 20243.56003.56003.49003.50003.50004,356,170
Aug 19, 20243.55003.58003.54003.56003.56002,392,900
Aug 16, 20243.60003.60003.55003.56003.56003,273,210
Aug 15, 20243.56003.60003.55003.59003.59003,429,401
Aug 14, 20243.57003.59003.54003.58003.58003,603,801
Aug 13, 20243.55003.58003.51003.57003.57003,504,500
Aug 12, 20243.57003.59003.54003.56003.56003,207,880
Aug 9, 20243.58003.60003.55003.56003.56003,417,500
Aug 8, 20243.55003.58003.53003.57003.57003,209,280
Aug 7, 20243.55003.58003.53003.56003.56004,077,202
Aug 6, 20243.53003.55003.51003.55003.55003,554,400
Aug 5, 20243.60003.60003.51003.51003.51005,806,200
Aug 2, 20243.62003.63003.58003.59003.59004,105,200
Aug 1, 20243.62003.66003.62003.63003.63005,327,700
Jul 31, 20243.59003.64003.57003.64003.64006,040,300
Jul 30, 20243.61003.61003.57003.59003.59003,128,800
Jul 29, 20243.59003.61003.57003.59003.59002,843,200
Jul 26, 20243.58003.60003.57003.59003.59003,834,000
Jul 25, 20243.57003.59003.50003.57003.57004,848,300
Jul 24, 20243.51003.63003.49003.57003.57005,891,800
Jul 23, 20243.52003.57003.51003.51003.51002,771,500
Jul 22, 20243.55003.58003.53003.54003.54003,386,100
Jul 19, 20243.55003.58003.55003.58003.58002,585,400
Jul 18, 20243.55003.58003.50003.58003.58003,442,776
Jul 17, 20243.57003.60003.54003.55003.55004,253,800
Jul 16, 20243.53003.65003.48003.59003.59007,659,600
Jul 15, 20243.55003.56003.51003.52003.52003,331,600
Jul 12, 20243.55003.62003.55003.57003.57006,788,726
Jul 11, 20243.50003.57003.50003.57003.57006,730,600
Jul 10, 20243.51003.52003.47003.47003.47005,207,400
Jul 9, 20243.48003.54003.42003.54003.54007,230,900
Jul 8, 20243.54003.55003.48003.49003.49004,816,200
Jul 5, 20243.56003.56003.56003.56003.5600-
Jul 4, 20243.63003.65003.55003.56003.56005,135,000
Jul 3, 20243.65003.66003.62003.64003.64004,880,226
Jul 2, 20243.63003.66003.60003.66003.66004,980,968
Jul 1, 20243.57003.62003.56003.62003.62006,197,726
Jun 28, 20243.46003.61003.46003.57003.570011,313,944
Jun 27, 20243.52003.55003.46003.46003.46006,064,800
Jun 26, 20243.49003.53003.45003.53003.53005,159,202
Jun 25, 20243.46003.53003.45003.50003.50006,468,004
Jun 24, 20243.55003.56003.45003.46003.46006,451,200
Jun 21, 20243.56003.59003.55003.57003.57003,636,400
Jun 20, 20243.63003.63003.55003.56003.56006,826,400
Jun 19, 20243.63003.67003.62003.63003.63004,401,300
Jun 18, 20243.63003.66003.60003.64003.64005,750,300
Jun 17, 20243.71003.71003.63003.63003.63008,560,000
Jun 14, 20243.68003.75003.66003.71003.71006,614,002
Jun 13, 20243.77003.77003.67003.70003.70007,733,000
Jun 12, 20243.71003.77003.70003.76003.76005,938,000
Jun 11, 20243.74003.76003.68003.73003.73008,417,900
Jun 7, 20243.66003.76003.64003.74003.740010,923,900
Jun 6, 20243.70003.74003.60003.63003.630012,088,000
Jun 5, 20243.82003.83003.69003.69003.690013,256,400
Jun 4, 20243.82003.87003.77003.85003.850010,444,049
Jun 3, 20243.92003.93003.80003.83003.830012,700,700
May 31, 20243.95003.97003.91003.92003.920011,296,700
May 30, 20244.06004.13003.94003.97003.970018,387,000
May 29, 2024 0.15 Dividend
May 29, 20244.13004.13003.98004.08004.080022,512,200
May 28, 20244.19004.30004.18004.27004.120026,221,200
May 27, 20244.23004.26004.15004.21004.062119,007,500
May 24, 20244.09004.25004.09004.19004.042828,082,500
May 23, 20244.15004.16004.08004.10003.956011,393,900
May 22, 20244.17004.20004.14004.16004.01396,853,400
May 21, 20244.22004.22004.15004.17004.02358,189,700
May 20, 20244.16004.23004.13004.21004.062111,768,100
May 17, 20244.14004.18004.11004.16004.01398,813,200
May 16, 20244.16004.20004.12004.13003.984910,650,500
May 15, 20244.24004.28004.16004.18004.033213,470,750
May 14, 20244.23004.31004.19004.25004.100718,991,700
May 13, 20244.24004.30004.17004.27004.120026,812,377
May 10, 20244.10004.24004.10004.22004.071823,412,194
May 9, 20244.08004.14004.07004.12003.975311,055,800
May 8, 20244.08004.16004.07004.09003.946314,291,411
May 7, 20244.08004.17004.07004.10003.956015,431,766
May 6, 20244.04004.09004.03004.09003.946317,779,800
Apr 30, 20244.04004.06003.99004.00003.859514,479,226