Stock listing
Shanghai:600982 Ningbo Energy Group Co., Ltd.. (宁波能源) 股价
Follow Ningbo Energy Group Co., Ltd.. into a list and get an email when it puts out news.
Share price · SSE:600982
¥4.48 CNY +0.05 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥4.40 – ¥4.48 CNYNov 2, 2026
- Volume
- 11.89M sharesNov 2, 2026
- Market cap
- ¥5.01B CNYAt the close on Nov 2, 2026 · price × 1.12B shares outstanding
- 52-week range
- ¥4.28 – ¥7.67 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥145.2M CNYMedian day 24.21M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600982 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.48 | +0.05 | +1.1% | ¥4.43 | ¥4.48 | ¥4.40 | 11,889,600 | |
| ¥4.43 | 0.00 | 0.0% | ¥4.40 | ¥4.49 | ¥4.37 | 14,327,500 | |
| ¥4.43 | -0.06 | -1.3% | ¥4.49 | ¥4.49 | ¥4.43 | 11,414,614 | |
| ¥4.49 | 0.00 | 0.0% | ¥4.51 | ¥4.53 | ¥4.46 | 13,225,000 | |
| ¥4.49 | -0.10 | -2.2% | ¥4.58 | ¥4.63 | ¥4.48 | 17,331,700 | |
| ¥4.59 | -0.11 | -2.3% | ¥4.64 | ¥4.65 | ¥4.55 | 17,290,700 | |
| ¥4.70 | 0.00 | 0.0% | ¥4.64 | ¥4.71 | ¥4.52 | 23,540,000 | |
| ¥4.70 | -0.20 | -4.1% | ¥4.87 | ¥4.90 | ¥4.70 | 26,325,400 | |
| ¥4.90 | -0.07 | -1.4% | ¥4.96 | ¥4.99 | ¥4.88 | 21,631,700 | |
| ¥4.97 | -0.13 | -2.5% | ¥5.07 | ¥5.15 | ¥4.91 | 29,461,600 | |
| ¥5.10 | +0.07 | +1.4% | ¥5.01 | ¥5.11 | ¥4.93 | 26,805,800 | |
| ¥5.03 | +0.10 | +2.0% | ¥5.00 | ¥5.12 | ¥4.98 | 32,577,000 | |
| ¥4.93 | -0.28 | -5.4% | ¥5.10 | ¥5.15 | ¥4.92 | 41,405,400 | |
| ¥5.21 | +0.02 | +0.4% | ¥5.17 | ¥5.33 | ¥5.13 | 37,204,652 | |
| ¥5.19 | +0.02 | +0.4% | ¥5.12 | ¥5.23 | ¥5.06 | 26,258,800 | |
| ¥5.17 | -0.14 | -2.6% | ¥5.32 | ¥5.35 | ¥5.16 | 33,656,900 | |
| ¥5.31 | -0.04 | -0.7% | ¥5.31 | ¥5.35 | ¥5.25 | 46,136,550 | |
| ¥5.35 | +0.05 | +0.9% | ¥5.25 | ¥5.38 | ¥5.22 | 66,057,299 | |
| ¥5.30 | -0.19 | -3.5% | ¥5.64 | ¥5.64 | ¥5.27 | 111,841,386 | |
| ¥5.49 | +0.50 | +10.0% | ¥5.13 | ¥5.49 | ¥5.13 | 48,874,136 | |
| ¥4.99 | +0.13 | +2.7% | ¥4.87 | ¥5.15 | ¥4.84 | 46,930,933 | |
| ¥4.86 | +0.01 | +0.2% | ¥4.84 | ¥4.88 | ¥4.78 | 13,770,250 | |
| ¥4.85 | -0.18 | -3.6% | ¥5.02 | ¥5.02 | ¥4.83 | 32,845,000 | |
| ¥5.03 | -0.13 | -2.5% | ¥5.15 | ¥5.16 | ¥5.01 | 32,345,147 | |
| ¥5.16 | -0.04 | -0.8% | ¥5.20 | ¥5.23 | ¥5.14 | 20,628,200 | |
| ¥5.20 | +0.10 | +2.0% | ¥5.10 | ¥5.28 | ¥5.06 | 35,590,677 | |
| ¥5.10 | -0.10 | -1.9% | ¥5.13 | ¥5.16 | ¥5.04 | 38,512,910 | |
| ¥5.20 | -0.04 | -0.8% | ¥5.17 | ¥5.30 | ¥5.10 | 43,440,058 | |
| ¥5.24 | +0.05 | +1.0% | ¥5.16 | ¥5.32 | ¥5.07 | 54,094,058 | |
| ¥5.19 | -0.04 | -0.8% | ¥5.18 | ¥5.33 | ¥5.10 | 54,779,000 | |
| ¥5.23 | +0.18 | +3.6% | ¥5.06 | ¥5.35 | ¥4.93 | 78,821,339 | |
| ¥5.05 | +0.04 | +0.8% | ¥5.03 | ¥5.11 | ¥4.97 | 38,926,000 | |
| ¥5.01 | +0.09 | +1.8% | ¥4.89 | ¥5.02 | ¥4.87 | 24,017,100 | |
| ¥4.92 | +0.09 | +1.9% | ¥4.84 | ¥4.92 | ¥4.82 | 17,289,703 | |
| ¥4.83 | -0.05 | -1.0% | ¥4.87 | ¥4.89 | ¥4.81 | 14,667,103 | |
| ¥4.88 | -0.02 | -0.4% | ¥4.89 | ¥4.97 | ¥4.87 | 17,651,374 | |
| ¥4.90 | +0.01 | +0.2% | ¥4.91 | ¥4.95 | ¥4.88 | 13,133,300 | |
| ¥4.89 | -0.04 | -0.8% | ¥4.89 | ¥4.94 | ¥4.85 | 12,064,100 | |
| ¥4.93 | +0.07 | +1.4% | ¥4.88 | ¥4.96 | ¥4.85 | 18,234,949 | |
| ¥4.86 | -0.05 | -1.0% | ¥4.93 | ¥4.93 | ¥4.83 | 13,845,700 | |
| ¥4.91 | +0.07 | +1.4% | ¥4.83 | ¥4.97 | ¥4.81 | 19,806,250 | |
| ¥4.84 | -0.02 | -0.4% | ¥4.84 | ¥4.86 | ¥4.79 | 12,670,600 | |
| ¥4.86 | +0.04 | +0.8% | ¥4.81 | ¥4.87 | ¥4.79 | 12,452,800 | |
| ¥4.82 | +0.06 | +1.3% | ¥4.77 | ¥4.84 | ¥4.74 | 11,660,500 | |
| ¥4.76 | -0.03 | -0.6% | ¥4.78 | ¥4.81 | ¥4.73 | 11,393,050 | |
| ¥4.79 | -0.02 | -0.4% | ¥4.81 | ¥4.81 | ¥4.74 | 13,704,100 | |
| ¥4.81 | +0.05 | +1.1% | ¥4.78 | ¥4.83 | ¥4.77 | 11,371,850 | |
| ¥4.76 | -0.14 | -2.9% | ¥4.87 | ¥4.92 | ¥4.74 | 20,268,700 | |
| ¥4.90 | -0.06 | -1.2% | ¥4.95 | ¥4.96 | ¥4.87 | 16,639,500 | |
| ¥4.96 | +0.01 | +0.2% | ¥4.93 | ¥4.96 | ¥4.87 | 18,358,300 | |
| ¥4.95 | -0.15 | -2.9% | ¥5.10 | ¥5.10 | ¥4.89 | 33,515,600 | |
| ¥5.10 | -0.03 | -0.6% | ¥5.10 | ¥5.16 | ¥5.07 | 28,977,600 | |
| ¥5.13 | -0.01 | -0.2% | ¥5.12 | ¥5.17 | ¥5.06 | 23,850,500 | |
| ¥5.14 | -0.06 | -1.2% | ¥5.18 | ¥5.21 | ¥5.10 | 24,395,806 | |
| ¥5.20 | +0.10 | +2.0% | ¥5.10 | ¥5.20 | ¥5.08 | 35,646,700 | |
| ¥5.10 | 0.00 | 0.0% | ¥5.09 | ¥5.11 | ¥5.00 | 22,822,600 | |
| ¥5.10 | -0.04 | -0.8% | ¥5.14 | ¥5.14 | ¥5.00 | 28,001,250 | |
| ¥5.14 | -0.01 | -0.2% | ¥5.13 | ¥5.16 | ¥5.07 | 25,047,706 | |
| ¥5.15 | -0.03 | -0.6% | ¥5.20 | ¥5.24 | ¥5.12 | 31,779,666 | |
| ¥5.18 | +0.10 | +2.0% | ¥5.08 | ¥5.19 | ¥5.07 | 37,897,350 |
- Ticker
- Shanghai:600982
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(600982)"Ningbo Energy Group Co., Ltd."Report for Q3 2026
Latest news
(600982)"Ningbo Energy Group Co., Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥4.59 (-2.3%) on Oct 26, 2026
(600982)"Ningbo Energy Group Co., Ltd."Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026
Oct 15, 2026
Closed ¥4.93 (-5.4%) on Oct 15, 2026
(600982)"Ningbo Energy Group Co., Ltd."Announcement on Progress in Providing External Guarantees in September 2026
Oct 10, 2026
Closed ¥5.17 (-2.6%) on Oct 12, 2026
(600982)"Ningbo Energy Group Co., Ltd."Notice on Convening the 4th Extraordinary General Meeting in 2026
Sep 29, 2026
Closed ¥5.49 (+10.0%) on Sep 29, 2026
(600982)"Ningbo Energy Group Co., Ltd."Announcement on Resolutions of the 5th Meeting of the 9th Board of Directors
Sep 29, 2026
Closed ¥5.49 (+10.0%) on Sep 29, 2026
(600982)"Ningbo Energy Group Co., Ltd."Announcement on Capital Increase in Wholly-owned Subsidiary
Sep 29, 2026
Closed ¥5.49 (+10.0%) on Sep 29, 2026
Announcement on Acquisition of Assets from a Related Party by a Wholly-owned Subsidiary and Capital Increase in the Wholly-owned Subsidiary
Sep 29, 2026
Closed ¥5.49 (+10.0%) on Sep 29, 2026
Announcement on Convening the 2026 Semi-annual Online Performance Briefing
Sep 12, 2026
Closed ¥5.19 (-0.8%) on Sep 14, 2026
Announcement on Progress in Providing External Guarantees in August 2026
Sep 3, 2026
Closed ¥4.90 (+0.2%) on Sep 3, 2026
Semi-annual Report for 2026
Aug 31, 2026
Closed ¥4.86 (-1.0%) on Aug 31, 2026
Ningbo Energy Group Co., Ltd.. on 6ix
- News releases
- 46 in the last 12 months · 69 in all · newest Oct 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ningbo Energy Group Co., Ltd..