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

Shanghai - Delayed Quote CNY

Ningbo Ocean Shipping Co., Ltd. (601022.SS)

7.75
+0.03
+(0.39%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.767.787.717.757.752,766,100
Apr 29, 20257.757.797.717.727.725,343,801
Apr 28, 20257.897.897.757.757.754,933,900
Apr 25, 20257.827.897.787.847.845,057,200
Apr 24, 20257.867.867.757.817.815,189,000
Apr 23, 20257.907.937.847.867.867,572,047
Apr 22, 20257.787.927.787.897.899,471,000
Apr 21, 20257.737.787.677.787.785,654,400
Apr 18, 20257.807.837.687.737.736,165,987
Apr 17, 20257.807.907.747.817.818,687,090
Apr 16, 20257.778.087.757.867.8613,543,788
Apr 15, 20258.038.067.807.837.8313,420,601
Apr 14, 20258.038.157.988.038.0320,952,000
Apr 11, 20257.958.447.958.198.1934,242,122
Apr 10, 20258.158.207.968.008.0026,144,687
Apr 9, 20257.237.896.977.887.8822,539,521
Apr 8, 20257.327.457.207.297.2915,922,900
Apr 7, 20257.907.907.367.367.3614,257,833
Apr 3, 20258.078.198.068.188.186,789,211
Apr 2, 20258.148.208.118.148.145,333,900
Apr 1, 20258.158.238.138.208.207,130,600
Mar 31, 20258.088.218.038.128.128,332,261
Mar 28, 20258.338.348.178.178.1711,554,582
Mar 27, 20258.358.418.308.328.3212,191,101
Mar 26, 20258.368.438.358.388.3811,093,991
Mar 25, 20258.478.518.308.428.4215,041,685
Mar 24, 20258.658.708.308.518.5121,905,246
Mar 21, 20258.438.698.428.548.5427,115,923
Mar 20, 20258.318.608.318.508.5025,712,438
Mar 19, 20258.428.478.328.348.3422,497,722
Mar 18, 20258.448.658.318.548.5437,362,691
Mar 17, 20258.618.708.338.468.4649,248,235
Mar 14, 20258.439.208.248.718.7159,721,694
Mar 13, 20258.298.488.248.368.3625,254,487
Mar 12, 20257.898.567.888.388.3840,179,943
Mar 11, 20257.817.907.737.907.909,144,208
Mar 10, 20257.827.897.817.887.884,474,700
Mar 7, 20257.787.897.767.847.846,943,705
Mar 6, 20257.727.837.667.827.827,123,408
Mar 5, 20257.757.787.667.707.704,561,800
Mar 4, 20257.757.787.727.787.783,614,200
Mar 3, 20257.807.857.727.747.744,992,200
Feb 28, 20257.927.927.777.807.805,517,961
Feb 27, 20257.847.897.807.897.895,214,387
Feb 26, 20257.747.857.747.847.845,154,034
Feb 25, 20257.757.837.697.747.747,317,100
Feb 24, 20257.787.817.747.797.795,657,600
Feb 21, 20257.867.867.747.797.795,923,509
Feb 20, 20257.917.927.827.847.844,354,532
Feb 19, 20257.827.927.827.927.925,203,700
Feb 18, 20257.907.977.807.817.817,046,900
Feb 17, 20257.907.937.867.917.915,178,200
Feb 14, 20257.887.917.857.907.904,904,500
Feb 13, 20257.927.947.867.877.874,759,700
Feb 12, 20257.887.957.857.937.936,170,600
Feb 11, 20257.927.987.917.937.936,764,100
Feb 10, 20257.967.977.897.957.9510,221,834
Feb 7, 20257.868.067.838.028.0211,792,384
Feb 6, 20257.837.887.797.887.886,333,026
Feb 5, 20257.817.867.757.867.868,384,609
Jan 27, 20257.727.827.717.777.776,054,600
Jan 24, 20257.727.747.647.717.715,547,700
Jan 23, 20257.697.837.687.747.747,413,283
Jan 22, 20257.697.727.627.667.664,267,601
Jan 21, 20257.767.797.657.687.684,253,600
Jan 20, 20257.727.807.667.767.764,966,489
Jan 17, 20257.667.727.617.707.704,871,573
Jan 16, 20257.637.757.607.657.655,968,500
Jan 15, 20257.637.697.617.637.634,820,289
Jan 14, 20257.507.717.487.697.697,504,965
Jan 13, 20257.367.527.367.497.494,582,700
Jan 10, 20257.597.667.457.467.466,945,900
Jan 9, 20257.707.717.587.617.6110,118,902
Jan 8, 20257.717.917.597.757.7511,582,687
Jan 7, 20257.757.817.607.717.715,859,400
Jan 6, 20257.677.837.607.767.765,727,000
Jan 3, 20257.847.937.707.717.717,540,600
Jan 2, 20258.078.117.787.827.827,611,100
Dec 31, 20248.188.268.038.038.037,670,336
Dec 30, 20248.278.308.188.198.194,943,767
Dec 27, 20248.188.338.138.308.307,602,450
Dec 26, 20248.148.198.128.148.144,108,950
Dec 25, 20248.278.278.128.158.155,398,300
Dec 24, 20248.188.268.158.258.255,542,500
Dec 23, 20248.328.378.128.148.147,372,057
Dec 20, 20248.358.428.338.358.355,365,711
Dec 19, 20248.418.498.318.388.385,994,700
Dec 18, 20248.468.618.428.508.507,044,683
Dec 17, 20248.638.798.418.468.468,107,700
Dec 16, 20248.668.788.638.678.677,645,608
Dec 13, 20248.798.908.668.698.6913,126,408
Dec 12, 20248.788.858.738.828.828,641,300
Dec 11, 20248.748.838.718.818.819,938,500
Dec 10, 20249.099.158.758.778.7724,212,239
Dec 9, 20248.578.888.548.888.8823,349,129
Dec 6, 20248.388.558.388.548.549,116,500
Dec 5, 20248.368.438.318.408.404,764,000
Dec 4, 20248.528.528.338.368.366,573,065
Dec 3, 20248.518.528.428.508.506,005,100
Dec 2, 20248.458.528.408.518.517,524,408
Nov 29, 20248.308.438.258.428.427,279,400
Nov 28, 20248.338.388.268.278.276,319,400
Nov 27, 20248.298.358.048.358.359,043,000
Nov 26, 20248.388.408.308.328.326,271,282
Nov 25, 20248.328.438.228.388.387,492,883
Nov 22, 20248.648.698.278.328.3211,386,700
Nov 21, 20248.618.678.558.638.637,675,091
Nov 20, 20248.538.748.518.688.6811,579,800
Nov 19, 20248.468.588.408.588.588,813,198
Nov 18, 20248.568.658.418.438.4310,112,198
Nov 15, 20248.568.758.548.548.5410,065,899
Nov 14, 20248.828.838.578.588.5810,197,100
Nov 13, 20248.728.908.708.818.8111,092,615
Nov 12, 20248.878.898.668.738.7312,843,716
Nov 11, 20248.668.848.648.838.8311,626,498
Nov 8, 20249.009.008.668.738.7314,780,009
Nov 7, 20248.548.858.508.858.8517,337,242
Nov 6, 20248.638.718.528.568.5612,833,400
Nov 5, 20248.468.648.458.638.6310,856,425
Nov 4, 20248.488.518.408.488.487,823,638
Nov 1, 20248.568.688.388.438.4311,100,040
Oct 31, 20248.528.618.508.598.5911,537,002
Oct 30, 20248.448.658.448.568.5611,070,980
Oct 29, 20248.708.858.478.498.4914,661,793
Oct 28, 20248.508.608.498.608.6010,485,793
Oct 25, 20248.408.558.408.518.5110,147,296
Oct 24, 20248.388.548.308.438.4310,339,058
Oct 23, 20248.508.558.418.468.4613,738,758
Oct 22, 20248.308.508.288.428.4214,814,316
Oct 21, 20248.238.298.198.248.2411,186,216
Oct 18, 20248.068.287.998.188.1814,108,716
Oct 17, 20248.158.198.018.028.028,674,883
Oct 16, 20248.098.218.058.108.1010,428,180
Oct 15, 20248.308.458.158.198.1915,129,004
Oct 14, 20248.268.378.128.338.3315,113,324
Oct 11, 20248.598.678.228.298.2917,986,611
Oct 10, 20248.298.628.218.608.6016,319,717
Oct 9, 20248.908.908.278.298.2922,160,348
Oct 8, 20249.739.758.689.159.1532,537,534
Sep 30, 20248.508.928.278.888.8826,563,139
Sep 27, 20247.918.157.828.158.1510,831,800
Sep 26, 20247.597.827.557.827.8210,636,024
Sep 25, 20247.657.787.577.597.5911,073,600
Sep 24, 20247.337.577.307.567.5610,753,298
Sep 23, 20247.207.387.187.297.294,410,983
Sep 20, 20247.287.307.187.237.233,537,600
Sep 19, 20247.137.317.097.287.285,920,700
Sep 18, 20247.197.277.087.127.125,171,611
Sep 13, 20247.267.287.187.197.193,754,400
Sep 12, 20247.327.447.277.287.285,300,200
Sep 11, 20247.367.427.267.367.364,509,300
Sep 10, 20247.407.437.237.367.364,775,800
Sep 9, 20247.437.477.317.367.363,845,082
Sep 6, 20247.607.627.427.437.434,671,600
Sep 5, 20247.647.697.557.607.604,359,300
Sep 4, 20247.707.747.647.667.664,400,900
Sep 3, 20247.677.827.647.767.765,902,200
Sep 2, 20247.777.837.677.677.676,308,891
Aug 30, 20247.657.867.657.777.777,263,374
Aug 29, 20247.597.667.477.667.665,240,983
Aug 28, 20247.637.697.587.657.652,580,400
Aug 27, 20247.757.757.607.617.613,939,700
Aug 26, 20247.707.787.687.777.773,178,900
Aug 23, 20247.757.797.667.707.703,818,300
Aug 22, 20247.907.907.767.777.774,388,900
Aug 21, 20247.867.937.847.867.863,278,779
Aug 20, 20248.108.137.867.897.896,624,117
Aug 19, 20248.128.208.088.108.103,895,400
Aug 16, 20248.188.238.128.138.134,167,400
Aug 15, 20248.108.238.058.168.165,623,300
Aug 14, 20248.238.258.128.138.134,432,600
Aug 13, 20248.228.388.178.258.256,109,400
Aug 12, 20248.178.238.088.188.184,055,508
Aug 9, 20248.308.388.208.208.205,027,754
Aug 8, 20248.328.408.198.338.336,248,100
Aug 7, 20248.428.438.348.378.374,210,400
Aug 6, 20248.438.478.308.428.425,661,600
Aug 5, 20248.528.678.338.338.338,604,900
Aug 2, 20248.718.808.568.588.588,658,149
Aug 1, 20248.588.768.558.718.718,571,449
Jul 31, 20248.338.658.318.648.6410,972,869
Jul 30, 20248.448.518.328.398.398,564,400
Jul 29, 20248.288.638.258.528.5211,119,333
Jul 26, 20248.248.368.248.318.315,551,444
Jul 25, 20248.108.368.068.298.297,874,063
Jul 24, 20248.298.368.148.168.167,337,600
Jul 23, 20248.428.608.358.358.357,721,100
Jul 22, 20248.358.488.358.458.454,802,000
Jul 19, 20248.388.428.258.398.394,803,400
Jul 18, 20248.298.388.108.388.386,626,424
Jul 17, 20248.438.478.278.378.375,992,900
Jul 16, 20248.378.468.368.438.434,176,780
Jul 15, 20248.468.518.438.458.454,808,300
Jul 12, 20248.588.658.478.548.547,058,608
Jul 11, 20248.538.648.508.618.619,645,400
Jul 10, 20248.508.608.428.438.436,899,700
Jul 9, 20248.418.518.268.508.509,184,066
Jul 8, 20248.748.748.378.398.3911,908,700
Jul 5, 20248.818.818.818.818.81-
Jul 4, 20248.958.988.798.818.818,459,817
Jul 3, 20249.119.148.938.958.9512,385,583
Jul 2, 20249.039.308.889.219.2121,084,165
Jul 1, 20248.858.978.838.968.969,920,800
Jun 28, 20248.688.898.668.828.8210,217,100
Jun 27, 20248.868.908.658.668.669,082,000
Jun 26, 20248.748.958.598.948.9411,393,208
Jun 25, 20248.758.858.658.748.748,505,150
Jun 24, 20249.089.088.748.758.7511,556,042
Jun 21, 20249.129.158.909.119.1111,960,534
Jun 20, 20249.329.499.199.219.2114,761,311
Jun 19, 20249.469.509.309.309.3012,573,500
Jun 18, 20249.489.609.389.519.5115,650,200
Jun 17, 20249.679.709.329.399.3920,194,242
Jun 14, 20249.809.929.719.819.8113,418,308
Jun 13, 202410.0410.089.639.719.7123,005,116
Jun 12, 202410.0010.109.8710.0810.0821,328,400
Jun 11, 202410.5710.849.8510.1210.1234,627,944
Jun 7, 202410.3010.8910.2610.8310.8335,190,130
Jun 6, 202410.3110.9410.3110.5210.5239,723,778
Jun 5, 202410.4810.6310.2710.2810.2822,206,134
Jun 4, 20249.9010.619.8010.6110.6132,001,534
Jun 3, 202410.1810.5410.1510.1610.1628,667,901
May 31, 20249.8110.269.7610.0810.0822,508,117
May 30, 202410.2410.349.829.899.8925,627,600
May 29, 2024 0.116 Dividend
May 29, 202410.6110.6610.2810.3910.3927,705,600
May 28, 202410.4811.5010.3510.9510.8345,677,766
May 27, 202410.4511.1010.4510.7410.6339,842,817
May 24, 202410.3210.4110.0810.2910.1816,500,600
May 23, 202410.2610.6510.1610.3610.2522,062,300
May 22, 202410.6410.7310.3610.4010.2926,157,600
May 21, 202410.5010.9510.2310.8410.7341,616,424
May 20, 202410.1810.7510.1110.5910.4836,674,600
May 17, 202410.2110.3710.0710.2510.1430,719,040
May 16, 202411.0411.1310.3510.4010.2942,076,283
May 15, 202411.0711.2310.7010.8010.6946,848,941
May 14, 202411.1611.7510.9911.0710.9580,099,870
May 13, 20249.9610.969.9110.9610.8459,959,653
May 10, 202410.0910.209.859.969.8530,255,634
May 9, 20249.5110.319.5010.099.9848,039,615
May 8, 20249.599.759.419.439.3317,743,715
May 7, 20249.749.809.559.609.5021,247,408
May 6, 20249.599.869.499.799.6927,041,766
Apr 30, 20249.449.619.359.499.3922,071,100

Related Tickers

603209.SS Xingtong Shipping Co., Ltd.
14.22
+0.42%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
1,873.50
-6.11%
 
NCT Intercont (Cayman) Limited
4.5000
+0.22%
 
1919.HK COSCO SHIP HOLD
11.580
-0.86%
 
ZIM ZIM Integrated Shipping Services Ltd.
14.72
+1.73%
 
2609.TW Yang Ming Marine Transport Corporation
68.10
-1.45%