Stock listing
Shanghai:600798 Ningbo Marine Company Limited (宁波海运) 股价
Follow Ningbo Marine Company Limited into a list and get an email when it puts out news.
Share price · SSE:600798
¥3.20 CNY +0.04 (+1.3%)
Close on Nov 2, 2026
- Day range
- ¥3.12 – ¥3.20 CNYNov 2, 2026
- Volume
- 12.41M sharesNov 2, 2026
- Market cap
- ¥3.86B CNYAt the close on Nov 2, 2026 · price × 1.21B shares outstanding
- 52-week range
- ¥3.00 – ¥4.64 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥83.03M CNYMedian day 17.65M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600798 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.20 | +0.04 | +1.3% | ¥3.14 | ¥3.20 | ¥3.12 | 12,412,800 | |
| ¥3.16 | +0.01 | +0.3% | ¥3.13 | ¥3.23 | ¥3.10 | 15,041,400 | |
| ¥3.15 | -0.04 | -1.3% | ¥3.19 | ¥3.22 | ¥3.14 | 10,924,100 | |
| ¥3.19 | -0.02 | -0.6% | ¥3.21 | ¥3.22 | ¥3.17 | 10,860,000 | |
| ¥3.21 | -0.02 | -0.6% | ¥3.24 | ¥3.26 | ¥3.20 | 15,394,400 | |
| ¥3.23 | +0.02 | +0.6% | ¥3.20 | ¥3.25 | ¥3.19 | 13,342,628 | |
| ¥3.21 | -0.02 | -0.6% | ¥3.23 | ¥3.23 | ¥3.11 | 19,021,150 | |
| ¥3.23 | -0.06 | -1.8% | ¥3.30 | ¥3.30 | ¥3.22 | 13,842,126 | |
| ¥3.29 | 0.00 | 0.0% | ¥3.32 | ¥3.34 | ¥3.28 | 15,839,000 | |
| ¥3.29 | -0.07 | -2.1% | ¥3.31 | ¥3.32 | ¥3.24 | 26,651,100 | |
| ¥3.36 | +0.03 | +0.9% | ¥3.31 | ¥3.37 | ¥3.30 | 15,042,650 | |
| ¥3.33 | +0.07 | +2.1% | ¥3.28 | ¥3.35 | ¥3.27 | 19,913,700 | |
| ¥3.26 | -0.19 | -5.5% | ¥3.42 | ¥3.44 | ¥3.26 | 32,939,685 | |
| ¥3.45 | 0.00 | 0.0% | ¥3.44 | ¥3.50 | ¥3.42 | 17,620,476 | |
| ¥3.45 | +0.06 | +1.8% | ¥3.38 | ¥3.47 | ¥3.35 | 17,919,700 | |
| ¥3.39 | -0.07 | -2.0% | ¥3.44 | ¥3.49 | ¥3.37 | 16,909,000 | |
| ¥3.46 | -0.01 | -0.3% | ¥3.49 | ¥3.50 | ¥3.37 | 20,931,637 | |
| ¥3.47 | +0.06 | +1.8% | ¥3.41 | ¥3.51 | ¥3.40 | 24,279,328 | |
| ¥3.41 | +0.03 | +0.9% | ¥3.38 | ¥3.43 | ¥3.37 | 13,268,300 | |
| ¥3.38 | -0.02 | -0.6% | ¥3.38 | ¥3.41 | ¥3.36 | 11,291,030 | |
| ¥3.40 | +0.01 | +0.3% | ¥3.40 | ¥3.41 | ¥3.35 | 16,923,965 | |
| ¥3.39 | +0.04 | +1.2% | ¥3.35 | ¥3.40 | ¥3.33 | 18,036,165 | |
| ¥3.35 | -0.07 | -2.0% | ¥3.42 | ¥3.42 | ¥3.33 | 19,411,147 | |
| ¥3.42 | -0.08 | -2.3% | ¥3.50 | ¥3.50 | ¥3.38 | 32,528,101 | |
| ¥3.50 | +0.03 | +0.9% | ¥3.47 | ¥3.53 | ¥3.41 | 20,542,847 | |
| ¥3.47 | -0.07 | -2.0% | ¥3.54 | ¥3.55 | ¥3.43 | 38,351,758 | |
| ¥3.54 | +0.15 | +4.4% | ¥3.35 | ¥3.63 | ¥3.35 | 57,099,595 | |
| ¥3.39 | -0.05 | -1.5% | ¥3.45 | ¥3.54 | ¥3.35 | 46,008,100 | |
| ¥3.44 | -0.16 | -4.4% | ¥3.61 | ¥3.61 | ¥3.42 | 92,484,447 | |
| ¥3.60 | +0.18 | +5.3% | ¥3.45 | ¥3.76 | ¥3.44 | 112,631,808 | |
| ¥3.42 | -0.10 | -2.8% | ¥3.49 | ¥3.57 | ¥3.41 | 31,041,934 | |
| ¥3.52 | -0.07 | -1.9% | ¥3.57 | ¥3.62 | ¥3.50 | 35,952,320 | |
| ¥3.59 | +0.12 | +3.5% | ¥3.48 | ¥3.63 | ¥3.46 | 66,704,000 | |
| ¥3.47 | +0.04 | +1.2% | ¥3.43 | ¥3.50 | ¥3.40 | 28,523,010 | |
| ¥3.43 | +0.06 | +1.8% | ¥3.40 | ¥3.45 | ¥3.36 | 29,367,609 | |
| ¥3.37 | +0.04 | +1.2% | ¥3.34 | ¥3.40 | ¥3.30 | 26,405,700 | |
| ¥3.33 | +0.06 | +1.8% | ¥3.26 | ¥3.38 | ¥3.26 | 28,552,510 | |
| ¥3.27 | -0.06 | -1.8% | ¥3.37 | ¥3.38 | ¥3.26 | 17,682,157 | |
| ¥3.33 | +0.05 | +1.5% | ¥3.28 | ¥3.35 | ¥3.26 | 17,200,451 | |
| ¥3.28 | -0.04 | -1.2% | ¥3.31 | ¥3.32 | ¥3.26 | 16,456,000 | |
| ¥3.32 | +0.03 | +0.9% | ¥3.29 | ¥3.33 | ¥3.27 | 16,050,669 | |
| ¥3.29 | -0.02 | -0.6% | ¥3.30 | ¥3.32 | ¥3.26 | 13,189,600 | |
| ¥3.31 | 0.00 | 0.0% | ¥3.30 | ¥3.35 | ¥3.27 | 17,459,952 | |
| ¥3.31 | +0.05 | +1.5% | ¥3.21 | ¥3.32 | ¥3.21 | 23,463,545 | |
| ¥3.26 | -0.08 | -2.4% | ¥3.34 | ¥3.38 | ¥3.23 | 24,881,628 | |
| ¥3.34 | +0.05 | +1.5% | ¥3.29 | ¥3.36 | ¥3.25 | 30,959,701 | |
| ¥3.29 | -0.07 | -2.1% | ¥3.29 | ¥3.39 | ¥3.25 | 36,768,049 | |
| ¥3.36 | +0.07 | +2.1% | ¥3.26 | ¥3.54 | ¥3.24 | 50,706,450 | |
| ¥3.29 | +0.02 | +0.6% | ¥3.27 | ¥3.29 | ¥3.25 | 16,365,800 | |
| ¥3.27 | +0.07 | +2.2% | ¥3.21 | ¥3.28 | ¥3.20 | 17,859,587 | |
| ¥3.20 | -0.03 | -0.9% | ¥3.23 | ¥3.24 | ¥3.19 | 10,180,400 | |
| ¥3.23 | -0.05 | -1.5% | ¥3.27 | ¥3.27 | ¥3.22 | 12,546,500 | |
| ¥3.28 | +0.04 | +1.2% | ¥3.24 | ¥3.29 | ¥3.22 | 14,197,071 | |
| ¥3.24 | -0.02 | -0.6% | ¥3.26 | ¥3.27 | ¥3.22 | 10,078,300 | |
| ¥3.26 | +0.05 | +1.6% | ¥3.20 | ¥3.26 | ¥3.19 | 13,353,000 | |
| ¥3.21 | -0.03 | -0.9% | ¥3.24 | ¥3.24 | ¥3.18 | 10,787,500 | |
| ¥3.24 | -0.01 | -0.3% | ¥3.23 | ¥3.24 | ¥3.18 | 16,764,057 | |
| ¥3.25 | +0.02 | +0.6% | ¥3.23 | ¥3.27 | ¥3.20 | 13,801,367 | |
| ¥3.23 | -0.03 | -0.9% | ¥3.27 | ¥3.28 | ¥3.22 | 13,023,500 | |
| ¥3.26 | +0.04 | +1.2% | ¥3.21 | ¥3.27 | ¥3.21 | 13,600,911 |
- Ticker
- Shanghai:600798
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(600798)"Ningbo Marine Company Limited"Report for Q3 2026
Latest news
(600798)"Ningbo Marine Company Limited"Report for Q3 2026
Oct 20, 2026
Closed ¥3.29 (-2.1%) on Oct 20, 2026
(600798)"Ningbo Marine Company Limited"Announcement on Resolutions of the 9th Extraordinary Meeting of the 10th Board of Directors
Oct 20, 2026
Closed ¥3.29 (-2.1%) on Oct 20, 2026
(600798)"Ningbo Marine Company Limited"Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 20, 2026
Closed ¥3.29 (-2.1%) on Oct 20, 2026
(600798)"Ningbo Marine Company Limited"Announcement on Amendment to the Articles of Association
Oct 20, 2026
Closed ¥3.29 (-2.1%) on Oct 20, 2026
(600798)"Ningbo Marine Company Limited"Notice on Convening the 3rd Extraordinary General Meeting in 2026
Sep 30, 2026
Closed ¥3.41 (+0.9%) on Sep 30, 2026
(600798)"Ningbo Marine Company Limited"Announcement on Resolutions of the 8th Extraordinary Meeting of the 10th Board of Directors
Sep 30, 2026
Closed ¥3.41 (+0.9%) on Sep 30, 2026
Announcement on Increase in Estimated Amount of Routine Related Party Transactions for 2026
Sep 30, 2026
Closed ¥3.41 (+0.9%) on Sep 30, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 17, 2026
Closed ¥3.54 (+4.4%) on Sep 17, 2026
Semi-annual Report for 2026
Aug 25, 2026
Closed ¥3.31 (+1.5%) on Aug 25, 2026
Announcement on Resignation of Company Director
Aug 5, 2026
Closed ¥3.25 (+0.6%) on Aug 5, 2026
Ningbo Marine Company Limited on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 23 in the last 12 months · 62 in all · newest Oct 20, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ningbo Marine Company Limited.