Stock listing
Shanghai:601022 Ningbo Ocean Shipping Co., Ltd. (宁波远洋) 股价
Follow Ningbo Ocean Shipping Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:601022
¥8.38 CNY +0.10 (+1.2%)
Close on Nov 2, 2026
- Day range
- ¥8.10 – ¥8.48 CNYNov 2, 2026
- Volume
- 21.78M sharesNov 2, 2026
- Market cap
- ¥12.18B CNYAt the close on Nov 2, 2026 · price × 1.45B shares outstanding
- 52-week range
- ¥7.32 – ¥11.24 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥71.25M CNYMedian day 6.53M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:601022 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.38 | +0.10 | +1.2% | ¥8.33 | ¥8.48 | ¥8.10 | 21,780,656 | |
| ¥8.28 | +0.15 | +1.8% | ¥7.99 | ¥8.90 | ¥7.86 | 25,732,829 | |
| ¥8.13 | +0.03 | +0.4% | ¥8.15 | ¥8.27 | ¥8.09 | 7,102,781 | |
| ¥8.10 | +0.03 | +0.4% | ¥8.05 | ¥8.11 | ¥8.00 | 5,257,000 | |
| ¥8.07 | +0.04 | +0.5% | ¥8.05 | ¥8.18 | ¥8.04 | 5,954,500 | |
| ¥8.03 | +0.11 | +1.4% | ¥7.91 | ¥8.06 | ¥7.89 | 4,244,400 | |
| ¥7.92 | -0.04 | -0.5% | ¥7.91 | ¥7.96 | ¥7.80 | 5,592,578 | |
| ¥7.96 | -0.14 | -1.7% | ¥8.15 | ¥8.15 | ¥7.96 | 4,044,399 | |
| ¥8.10 | +0.04 | +0.5% | ¥8.05 | ¥8.16 | ¥8.04 | 3,434,640 | |
| ¥8.06 | +0.02 | +0.2% | ¥8.04 | ¥8.07 | ¥7.97 | 4,017,803 | |
| ¥8.04 | 0.00 | 0.0% | ¥8.00 | ¥8.10 | ¥7.99 | 2,890,900 | |
| ¥8.04 | +0.08 | +1.0% | ¥8.06 | ¥8.14 | ¥7.96 | 4,667,512 | |
| ¥7.96 | -0.38 | -4.6% | ¥8.26 | ¥8.27 | ¥7.92 | 8,765,233 | |
| ¥8.34 | 0.00 | 0.0% | ¥8.32 | ¥8.41 | ¥8.28 | 4,397,844 | |
| ¥8.34 | +0.15 | +1.8% | ¥8.21 | ¥8.40 | ¥8.13 | 7,111,366 | |
| ¥8.19 | -0.18 | -2.2% | ¥8.37 | ¥8.43 | ¥8.18 | 6,219,960 | |
| ¥8.37 | -0.09 | -1.1% | ¥8.50 | ¥8.55 | ¥8.20 | 9,565,466 | |
| ¥8.46 | +0.21 | +2.5% | ¥8.29 | ¥8.54 | ¥8.25 | 10,252,966 | |
| ¥8.25 | +0.01 | +0.1% | ¥8.26 | ¥8.30 | ¥8.22 | 5,033,400 | |
| ¥8.24 | -0.09 | -1.1% | ¥8.30 | ¥8.36 | ¥8.19 | 5,954,633 | |
| ¥8.33 | -0.09 | -1.1% | ¥8.47 | ¥8.48 | ¥8.28 | 5,895,300 | |
| ¥8.42 | -0.04 | -0.5% | ¥8.45 | ¥8.50 | ¥8.38 | 4,978,100 | |
| ¥8.46 | -0.16 | -1.9% | ¥8.56 | ¥8.56 | ¥8.42 | 7,307,000 | |
| ¥8.62 | -0.34 | -3.8% | ¥8.88 | ¥8.94 | ¥8.57 | 18,843,381 | |
| ¥8.96 | +0.42 | +4.9% | ¥8.80 | ¥9.00 | ¥8.58 | 25,906,118 | |
| ¥8.54 | +0.18 | +2.2% | ¥8.29 | ¥8.56 | ¥8.23 | 12,422,574 | |
| ¥8.36 | +0.21 | +2.6% | ¥8.17 | ¥8.39 | ¥8.08 | 11,729,000 | |
| ¥8.15 | -0.04 | -0.5% | ¥8.20 | ¥8.27 | ¥8.07 | 6,925,200 | |
| ¥8.19 | -0.22 | -2.6% | ¥8.33 | ¥8.37 | ¥8.16 | 12,832,821 | |
| ¥8.41 | -0.01 | -0.1% | ¥8.43 | ¥8.92 | ¥8.36 | 20,027,262 | |
| ¥8.42 | -0.13 | -1.5% | ¥8.56 | ¥8.76 | ¥8.38 | 11,205,500 | |
| ¥8.55 | -0.21 | -2.4% | ¥8.75 | ¥8.85 | ¥8.53 | 12,240,400 | |
| ¥8.76 | +0.31 | +3.7% | ¥8.45 | ¥8.81 | ¥8.40 | 21,175,061 | |
| ¥8.45 | +0.06 | +0.7% | ¥8.35 | ¥8.46 | ¥8.32 | 6,703,843 | |
| ¥8.39 | +0.04 | +0.5% | ¥8.43 | ¥8.44 | ¥8.33 | 5,871,400 | |
| ¥8.35 | -0.01 | -0.1% | ¥8.36 | ¥8.41 | ¥8.28 | 7,330,982 | |
| ¥8.36 | +0.11 | +1.3% | ¥8.24 | ¥8.45 | ¥8.23 | 9,590,500 | |
| ¥8.25 | -0.10 | -1.2% | ¥8.39 | ¥8.39 | ¥8.21 | 5,158,600 | |
| ¥8.35 | +0.05 | +0.6% | ¥8.32 | ¥8.38 | ¥8.26 | 5,361,600 | |
| ¥8.30 | -0.09 | -1.1% | ¥8.39 | ¥8.39 | ¥8.21 | 7,156,000 | |
| ¥8.39 | +0.08 | +1.0% | ¥8.35 | ¥8.43 | ¥8.27 | 6,351,900 | |
| ¥8.31 | -0.01 | -0.1% | ¥8.28 | ¥8.38 | ¥8.23 | 5,731,500 | |
| ¥8.32 | -0.02 | -0.2% | ¥8.26 | ¥8.43 | ¥8.26 | 7,954,200 | |
| ¥8.34 | -0.11 | -1.3% | ¥8.41 | ¥8.45 | ¥8.27 | 7,695,200 | |
| ¥8.45 | +0.16 | +1.9% | ¥8.30 | ¥8.46 | ¥8.29 | 10,628,184 | |
| ¥8.29 | +0.09 | +1.1% | ¥8.20 | ¥8.30 | ¥8.14 | 7,760,400 | |
| ¥8.20 | -0.15 | -1.8% | ¥8.28 | ¥8.45 | ¥8.17 | 11,615,884 | |
| ¥8.35 | 0.00 | 0.0% | ¥8.36 | ¥8.50 | ¥8.26 | 16,293,419 | |
| ¥8.35 | +0.13 | +1.6% | ¥8.20 | ¥8.37 | ¥8.17 | 10,763,400 | |
| ¥8.22 | +0.30 | +3.8% | ¥8.00 | ¥8.28 | ¥7.97 | 12,206,900 | |
| ¥7.92 | -0.07 | -0.9% | ¥7.99 | ¥8.07 | ¥7.90 | 3,445,999 | |
| ¥7.99 | -0.05 | -0.6% | ¥8.07 | ¥8.13 | ¥7.98 | 4,598,700 | |
| ¥8.04 | +0.01 | +0.1% | ¥8.05 | ¥8.08 | ¥8.00 | 2,931,900 | |
| ¥8.03 | -0.13 | -1.6% | ¥8.15 | ¥8.18 | ¥8.02 | 4,382,600 | |
| ¥8.16 | +0.11 | +1.4% | ¥8.04 | ¥8.16 | ¥8.00 | 4,522,200 | |
| ¥8.05 | -0.06 | -0.7% | ¥8.10 | ¥8.12 | ¥7.98 | 4,227,100 | |
| ¥8.11 | -0.11 | -1.3% | ¥8.19 | ¥8.21 | ¥8.06 | 5,144,000 | |
| ¥8.22 | +0.02 | +0.2% | ¥8.18 | ¥8.26 | ¥8.13 | 4,155,350 | |
| ¥8.20 | -0.18 | -2.1% | ¥8.37 | ¥8.37 | ¥8.20 | 6,047,400 | |
| ¥8.38 | +0.07 | +0.8% | ¥8.31 | ¥8.38 | ¥8.28 | 4,682,715 |
- Ticker
- Shanghai:601022
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Report for Q3 2026
Latest news
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥8.28 (+1.8%) on Oct 30, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥8.28 (+1.8%) on Oct 30, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Announcement on Resolutions of the 28th Meeting of the 2nd Board of Directors
Oct 30, 2026
Closed ¥8.28 (+1.8%) on Oct 30, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Announcement on Proposed Addition of Long-Term Chartered Vessels
Oct 30, 2026
Closed ¥8.28 (+1.8%) on Oct 30, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 27, 2026
Closed ¥8.07 (+0.5%) on Oct 27, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 9, 2026
Closed ¥8.37 (-1.1%) on Oct 9, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Announcement on Resolutions of the 27th Meeting of the 2nd Board of Directors
Oct 9, 2026
Closed ¥8.37 (-1.1%) on Oct 9, 2026
(601022)"NINGBO OCEAN SHIPPING CO., LTD."Announcement on Proposed Long-term Chartering of Two 7,000 CEU Ro-Ro Vessels
Oct 9, 2026
Closed ¥8.37 (-1.1%) on Oct 9, 2026
Announcement on Departure of a Director
Sep 22, 2026
Closed ¥8.62 (-3.8%) on Sep 22, 2026
Ningbo Ocean Shipping Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 45 in the last 12 months · 65 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ningbo Ocean Shipping Co., Ltd.