Ningbo Bird Co.,Ltd. (600130.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4500 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 15,096,300 |
| 16 May 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 15,892,100 |
| 15 May 2024 | 3.3400 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 13,739,095 |
| 14 May 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 13,675,970 |
| 13 May 2024 | 3.3900 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 22,211,240 |
| 10 May 2024 | 3.5200 | 3.5300 | 3.4100 | 3.4300 | 3.4300 | 27,824,820 |
| 09 May 2024 | 3.5900 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 54,325,367 |
| 08 May 2024 | 3.4500 | 3.7700 | 3.4100 | 3.6900 | 3.6900 | 64,459,604 |
| 07 May 2024 | 3.4100 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 21,014,679 |
| 06 May 2024 | 3.4800 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 15,588,795 |
| 30 Apr 2024 | 3.5000 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 19,694,400 |
| 29 Apr 2024 | 3.3500 | 3.5200 | 3.3500 | 3.5200 | 3.5200 | 16,528,208 |
| 26 Apr 2024 | 3.2600 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 14,760,500 |
| 25 Apr 2024 | 3.2800 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 11,199,588 |
| 24 Apr 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 13,690,369 |
| 23 Apr 2024 | 3.0600 | 3.2300 | 3.0600 | 3.2000 | 3.2000 | 14,248,686 |
| 22 Apr 2024 | 3.1400 | 3.1800 | 3.0300 | 3.1400 | 3.1400 | 13,122,098 |
| 19 Apr 2024 | 3.1700 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 15,043,800 |
| 18 Apr 2024 | 3.2100 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 21,064,200 |
| 17 Apr 2024 | 3.0300 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 27,086,547 |
| 16 Apr 2024 | 3.1600 | 3.1900 | 2.9200 | 2.9400 | 2.9400 | 36,506,203 |
| 15 Apr 2024 | 3.5000 | 3.5400 | 3.2000 | 3.2000 | 3.2000 | 46,968,295 |
| 12 Apr 2024 | 3.6100 | 3.6600 | 3.5300 | 3.5500 | 3.5500 | 14,278,500 |
| 11 Apr 2024 | 3.5900 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 15,093,946 |
| 10 Apr 2024 | 3.7500 | 3.7500 | 3.5600 | 3.6000 | 3.6000 | 25,151,700 |
| 09 Apr 2024 | 3.6700 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 21,196,540 |
| 08 Apr 2024 | 3.8600 | 3.8600 | 3.6600 | 3.6800 | 3.6800 | 28,055,745 |
| 03 Apr 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 25,201,967 |
| 02 Apr 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 23,629,514 |
| 01 Apr 2024 | 4.0000 | 4.0200 | 3.9300 | 4.0000 | 4.0000 | 36,427,175 |
| 29 Mar 2024 | 3.9800 | 3.9900 | 3.8000 | 4.0200 | 4.0200 | 24,392,729 |
| 28 Mar 2024 | 3.7800 | 3.9900 | 3.7500 | 3.9600 | 3.9600 | 50,468,094 |
| 27 Mar 2024 | 4.0500 | 4.0700 | 3.8100 | 3.8200 | 3.8200 | 85,570,658 |
| 26 Mar 2024 | 3.8600 | 4.2600 | 3.8300 | 4.1400 | 4.1400 | 107,283,859 |
| 25 Mar 2024 | 4.0200 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 29,367,500 |
| 22 Mar 2024 | 3.9700 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 32,832,111 |
| 21 Mar 2024 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 26,904,901 |
| 20 Mar 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 32,260,582 |
| 19 Mar 2024 | 3.9400 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 28,365,386 |
| 18 Mar 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9500 | 3.9500 | 31,782,786 |
| 15 Mar 2024 | 3.7600 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 18,237,001 |
| 14 Mar 2024 | 3.8100 | 3.8400 | 3.7000 | 3.7900 | 3.7900 | 26,139,846 |
| 13 Mar 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 27,723,129 |
| 12 Mar 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 29,233,000 |
| 11 Mar 2024 | 3.7800 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 29,299,969 |
| 08 Mar 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8200 | 3.8200 | 24,229,816 |
| 07 Mar 2024 | 3.8700 | 3.9000 | 3.7200 | 3.7400 | 3.7400 | 36,111,100 |
| 06 Mar 2024 | 3.8500 | 3.9600 | 3.7900 | 3.8700 | 3.8700 | 42,109,458 |
| 05 Mar 2024 | 3.9400 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 67,780,707 |
| 04 Mar 2024 | 3.8200 | 4.1400 | 3.6600 | 4.0900 | 4.0900 | 88,443,820 |
| 01 Mar 2024 | 3.5500 | 3.9300 | 3.5500 | 3.8400 | 3.8400 | 74,270,420 |
| 29 Feb 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 35,583,353 |
| 28 Feb 2024 | 3.8000 | 3.8800 | 3.3900 | 3.4100 | 3.4100 | 54,048,024 |
| 27 Feb 2024 | 3.5900 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 28,254,501 |
| 26 Feb 2024 | 3.5600 | 3.7100 | 3.4900 | 3.6100 | 3.6100 | 34,062,102 |
| 23 Feb 2024 | 3.4000 | 3.5700 | 3.3600 | 3.5500 | 3.5500 | 37,611,738 |
| 22 Feb 2024 | 3.2400 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 29,936,253 |
| 21 Feb 2024 | 3.1100 | 3.3900 | 3.0600 | 3.2400 | 3.2400 | 39,220,827 |
| 20 Feb 2024 | 3.0600 | 3.1300 | 2.9700 | 3.1200 | 3.1200 | 23,498,507 |
| 19 Feb 2024 | 2.9200 | 3.1200 | 2.9200 | 3.0600 | 3.0600 | 39,872,836 |
| 08 Feb 2024 | 2.6800 | 2.9000 | 2.6100 | 2.8900 | 2.8900 | 46,562,874 |
| 07 Feb 2024 | 2.8500 | 2.8600 | 2.5700 | 2.6400 | 2.6400 | 61,924,472 |
| 06 Feb 2024 | 2.8900 | 3.0300 | 2.6700 | 2.8600 | 2.8600 | 54,063,303 |
| 05 Feb 2024 | 3.2800 | 3.2800 | 2.9700 | 2.9700 | 2.9700 | 26,072,100 |
| 02 Feb 2024 | 3.4700 | 3.5800 | 3.1800 | 3.3000 | 3.3000 | 22,854,900 |
| 01 Feb 2024 | 3.5700 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 19,212,200 |
| 31 Jan 2024 | 3.8500 | 3.8800 | 3.5700 | 3.5800 | 3.5800 | 25,370,008 |
| 30 Jan 2024 | 3.9400 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 14,715,900 |
| 29 Jan 2024 | 4.1800 | 4.1900 | 3.9700 | 3.9800 | 3.9800 | 17,368,700 |
| 26 Jan 2024 | 4.1500 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 18,385,815 |
| 25 Jan 2024 | 4.0400 | 4.1800 | 3.9800 | 4.1700 | 4.1700 | 21,329,612 |
| 24 Jan 2024 | 4.0100 | 4.0600 | 3.8500 | 4.0200 | 4.0200 | 19,910,164 |
| 23 Jan 2024 | 4.0100 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 18,716,115 |
| 22 Jan 2024 | 4.2400 | 4.2700 | 3.9800 | 4.0200 | 4.0200 | 18,771,600 |
| 19 Jan 2024 | 4.3000 | 4.3400 | 4.2600 | 4.2700 | 4.2700 | 11,832,112 |
| 18 Jan 2024 | 4.2700 | 4.3400 | 4.1800 | 4.3000 | 4.3000 | 15,771,468 |
| 17 Jan 2024 | 4.4300 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 10,739,000 |
| 16 Jan 2024 | 4.4500 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 11,639,400 |
| 15 Jan 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 12,848,300 |
| 12 Jan 2024 | 4.5600 | 4.5700 | 4.4000 | 4.4400 | 4.4400 | 20,695,452 |
| 11 Jan 2024 | 4.4400 | 4.6000 | 4.4400 | 4.5800 | 4.5800 | 14,276,701 |
| 10 Jan 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4500 | 4.4500 | 15,261,201 |
| 09 Jan 2024 | 4.5200 | 4.6000 | 4.4800 | 4.5400 | 4.5400 | 10,299,000 |
| 08 Jan 2024 | 4.6000 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 10,050,100 |
| 05 Jan 2024 | 4.6600 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 14,754,688 |
| 04 Jan 2024 | 4.7000 | 4.7300 | 4.6600 | 4.6800 | 4.6800 | 9,717,800 |
| 03 Jan 2024 | 4.7600 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 14,453,107 |
| 02 Jan 2024 | 4.8100 | 4.8500 | 4.7700 | 4.7800 | 4.7800 | 13,757,000 |
| 29 Dec 2023 | 4.7100 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 14,396,181 |
| 28 Dec 2023 | 4.6700 | 4.7600 | 4.6000 | 4.7200 | 4.7200 | 15,191,000 |
| 27 Dec 2023 | 4.5500 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 16,790,100 |
| 26 Dec 2023 | 4.6300 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 16,699,564 |
| 25 Dec 2023 | 4.7000 | 4.7200 | 4.6200 | 4.6300 | 4.6300 | 9,828,900 |
| 22 Dec 2023 | 4.7300 | 4.7700 | 4.6600 | 4.6800 | 4.6800 | 15,477,701 |
| 21 Dec 2023 | 4.6900 | 4.7700 | 4.6400 | 4.7400 | 4.7400 | 15,113,600 |
| 20 Dec 2023 | 4.8300 | 4.8400 | 4.7200 | 4.7200 | 4.7200 | 13,963,261 |
| 19 Dec 2023 | 4.7800 | 4.8600 | 4.7600 | 4.8100 | 4.8100 | 12,364,141 |
| 18 Dec 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 14,154,776 |
| 15 Dec 2023 | 4.8400 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 14,909,202 |
| 14 Dec 2023 | 4.8600 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 17,233,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.