Ningbo Marine
宁波海运 SH600798 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.41
+0.03
(+0.89%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.38
High
3.43
Low
3.37
Prev close
3.38
Amplitude
1.78%
Volume
13.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.39
MA10
3.43
MA20
3.43
MA60
3.28
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.38 | 3.43 | 3.37 | 3.41 | 13M |
| 2 | 2026-09-29 | 3.38 | 3.41 | 3.36 | 3.38 | 11M |
| 3 | 2026-09-28 | 3.40 | 3.41 | 3.35 | 3.40 | 17M |
| 4 | 2026-09-24 | 3.35 | 3.40 | 3.33 | 3.39 | 18M |
| 5 | 2026-09-23 | 3.42 | 3.42 | 3.33 | 3.35 | 19M |
| 6 | 2026-09-22 | 3.50 | 3.50 | 3.38 | 3.42 | 33M |
| 7 | 2026-09-21 | 3.47 | 3.53 | 3.41 | 3.50 | 21M |
| 8 | 2026-09-18 | 3.54 | 3.55 | 3.43 | 3.47 | 38M |
| 9 | 2026-09-17 | 3.35 | 3.63 | 3.35 | 3.54 | 57M |
| 10 | 2026-09-16 | 3.45 | 3.54 | 3.35 | 3.39 | 46M |
| 11 | 2026-09-15 | 3.61 | 3.61 | 3.42 | 3.44 | 92M |
| 12 | 2026-09-14 | 3.45 | 3.76 | 3.44 | 3.60 | 113M |
52W
Data range
3.00
23.7%
4.73
High/low over the last 250 trading days, and where the price sits.
← Stocks