Ningbo Construction
宁波建工 SH601789 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
4.21
+0.03
(+0.72%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.18
High
4.23
Low
4.14
Prev close
4.18
Amplitude
2.15%
Volume
24.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.21
MA10
4.19
MA20
4.22
MA60
4.25
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 | 4.18 | 4.23 | 4.14 | 4.21 | 25M |
| 2 | 2026-09-29 | 4.13 | 4.19 | 4.11 | 4.18 | 18M |
| 3 | 2026-09-28 | 4.22 | 4.23 | 4.10 | 4.13 | 19M |
| 4 | 2026-09-24 | 4.27 | 4.30 | 4.19 | 4.19 | 36M |
| 5 | 2026-09-23 | 4.23 | 4.43 | 4.19 | 4.36 | 59M |
| 6 | 2026-09-22 | 4.20 | 4.37 | 4.18 | 4.26 | 47M |
| 7 | 2026-09-21 | 4.14 | 4.21 | 4.14 | 4.20 | 20M |
| 8 | 2026-09-18 | 4.12 | 4.17 | 4.11 | 4.14 | 16M |
| 9 | 2026-09-17 | 4.08 | 4.14 | 4.07 | 4.11 | 13M |
| 10 | 2026-09-16 | 4.10 | 4.13 | 4.06 | 4.11 | 14M |
| 11 | 2026-09-15 | 4.17 | 4.18 | 4.10 | 4.11 | 16M |
| 12 | 2026-09-14 | 4.14 | 4.21 | 4.13 | 4.17 | 18M |
52W
Data range
3.84
9.0%
7.95
High/low over the last 250 trading days, and where the price sits.
← Stocks