Bank of Ningbo Co Ltd (002142.SHE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	34.66	35.08	34.50	34.72	+0.17%	19,035,708
2026-10-15	35.00	35.37	34.27	34.66	-1.23%	37,720,160
2026-10-14	35.51	35.90	35.09	35.09	-1.15%	26,659,377
2026-10-13	35.91	36.11	35.50	35.50	-1.72%	32,295,711
2026-10-12	35.48	36.49	35.24	36.12	+2.50%	32,656,828
2026-10-09	35.67	35.98	35.19	35.24	-1.23%	25,853,178
2026-10-08	35.40	35.99	35.22	35.68	+0.71%	26,814,287
2026-09-30	34.80	35.66	34.60	35.43	+1.78%	28,569,100
2026-09-29	34.48	34.93	34.38	34.81	+0.75%	19,241,520
2026-09-28	34.97	35.24	34.50	34.55	-1.03%	22,591,723
2026-09-24	34.66	35.14	34.65	34.91	+0.55%	23,775,570
2026-09-23	34.69	34.87	34.31	34.72	+0.00%	17,732,963
2026-09-22	34.72	34.89	34.26	34.72	-0.49%	19,322,896
2026-09-21	34.52	35.04	34.30	34.89	+0.69%	24,018,240
2026-09-18	34.30	34.95	34.20	34.65	+0.17%	21,770,738
2026-09-17	34.27	34.70	33.87	34.59	+0.82%	34,306,105
2026-09-16	35.16	35.46	34.07	34.31	-2.42%	36,994,711
2026-09-15	35.73	35.76	35.09	35.16	-1.68%	26,735,533
2026-09-14	35.49	35.89	35.36	35.76	+0.73%	20,606,148
2026-09-11	35.95	36.00	35.38	35.50	-1.03%	25,450,027
2026-09-10	34.81	36.03	34.62	35.87	+3.49%	44,975,094
2026-09-09	34.64	34.91	34.36	34.66	+0.00%	17,425,068
2026-09-08	34.12	34.78	34.00	34.66	+1.55%	23,071,352
2026-09-07	34.40	34.45	33.72	34.13	-1.07%	30,856,994
2026-09-04	34.30	34.80	34.30	34.50	+0.29%	23,921,742
2026-09-03	34.10	35.00	34.08	34.40	+0.29%	29,692,768
2026-09-02	34.42	34.50	34.09	34.30	+0.00%	26,457,863
2026-09-01	33.92	34.50	33.90	34.30	+0.53%	31,816,057
2026-08-31	33.88	34.30	33.80	34.12	+0.77%	21,673,188
2026-08-28	33.78	34.08	33.46	33.86	+0.33%	23,194,613
2026-08-27	34.03	34.15	33.60	33.75	-0.85%	27,060,928
2026-08-26	33.56	34.24	33.45	34.04	+1.43%	25,941,961
2026-08-25	33.91	34.12	33.48	33.56	-1.00%	24,506,143
2026-08-24	33.81	34.22	33.80	33.90	-0.47%	24,097,100
2026-08-21	34.18	34.29	33.75	34.06	-0.35%	25,428,049
2026-08-20	33.50	34.24	33.31	34.18	+3.64%	56,403,754
2026-08-19	32.48	33.20	32.48	32.98	+1.60%	34,800,031
2026-08-18	32.19	32.68	32.15	32.46	+0.84%	29,424,420
2026-08-17	32.29	32.40	32.00	32.19	-0.03%	17,587,809
2026-08-14	32.20	32.53	32.01	32.20	-0.28%	18,054,695
2026-08-13	31.81	32.37	31.75	32.29	+0.78%	20,693,600
2026-08-12	32.14	32.22	31.55	32.04	-0.31%	23,028,811
2026-08-11	31.97	32.50	31.97	32.14	+0.44%	20,617,012
2026-08-10	31.43	32.30	31.36	32.00	+1.65%	31,559,137
2026-08-07	31.66	31.73	31.20	31.48	-0.82%	29,668,418
2026-08-06	31.54	31.92	31.32	31.74	+0.28%	30,260,047
2026-08-05	31.47	31.74	31.22	31.65	+0.48%	29,763,064
2026-08-04	32.15	32.20	31.47	31.50	-2.45%	30,607,619
2026-08-03	31.85	32.50	31.73	32.29	+1.29%	39,192,828
2026-07-31	32.49	32.49	31.30	31.88	-3.10%	67,776,188
2026-07-30	31.85	32.99	31.83	32.90	+3.07%	36,001,180
2026-07-29	31.88	32.28	31.80	31.92	+0.31%	27,332,436
2026-07-28	31.80	32.14	31.71	31.82	-0.22%	23,765,535
2026-07-27	31.96	32.18	31.40	31.89	-0.37%	25,859,367
2026-07-24	31.99	32.36	31.84	32.01	+0.50%	36,315,793
2026-07-23	31.31	32.05	31.04	31.85	+0.95%	30,900,771
2026-07-22	31.08	31.55	30.82	31.55	+0.57%	38,808,246
2026-07-21	32.28	32.50	31.05	31.37	-3.18%	64,634,305
2026-07-20	31.53	32.74	31.40	32.40	+2.40%	54,822,828
2026-07-17	31.20	31.92	31.19	31.64	+1.15%	63,196,227
2026-07-16	31.50	31.64	30.99	31.28	-3.69%	40,559,625
2026-07-15	31.84	32.59	31.45	32.48	+1.34%	38,311,973
2026-07-14	32.07	32.18	31.43	32.05	-0.65%	40,585,277
2026-07-13	30.67	32.37	30.50	32.26	+5.08%	50,820,184
2026-07-10	30.83	30.90	30.47	30.70	-0.16%	20,529,451
2026-07-09	30.81	31.05	30.54	30.75	-0.61%	21,479,352
2026-07-08	30.80	31.34	30.68	30.94	-0.06%	28,135,908
2026-07-07	30.65	31.06	30.54	30.96	+0.81%	24,476,953
2026-07-06	30.19	30.86	30.09	30.71	+1.39%	31,325,131
2026-07-03	30.40	31.01	30.10	30.29	-0.36%	29,583,451
2026-07-02	29.94	30.99	29.89	30.40	+1.60%	54,187,363
2026-07-01	29.85	30.22	29.29	29.92	+0.77%	34,577,312
2026-06-30	30.70	30.76	29.51	29.69	-3.48%	54,366,395
2026-06-29	31.13	31.26	30.45	30.76	-1.19%	34,910,332
2026-06-26	30.85	31.50	30.78	31.13	+1.10%	33,159,723
2026-06-25	30.69	31.56	30.66	30.79	-0.19%	35,069,164
2026-06-24	31.02	31.15	30.60	30.85	-1.12%	37,908,211
2026-06-23	30.83	31.54	30.76	31.20	+1.27%	29,447,650
2026-06-22	30.66	31.29	30.21	30.81	+0.10%	38,908,742
2026-06-18	31.50	31.59	30.73	30.78	-2.10%	41,605,289
2026-06-17	31.59	31.74	31.11	31.44	-0.44%	21,543,369
2026-06-16	32.12	32.29	31.50	31.58	-1.62%	23,001,410
2026-06-15	32.60	32.81	31.92	32.10	-1.83%	31,048,420
2026-06-12	32.80	32.94	32.04	32.70	-0.46%	35,310,422
2026-06-11	32.72	33.18	32.37	32.85	+0.46%	39,367,969
2026-06-10	32.29	32.99	32.07	32.70	+1.27%	39,197,488
2026-06-09	30.81	32.45	30.80	32.29	+4.13%	43,361,094
2026-06-08	30.47	31.22	30.35	31.01	+1.47%	34,646,281
2026-06-05	30.50	30.95	30.40	30.56	+0.36%	16,545,699
2026-06-04	31.23	31.33	30.31	30.45	-2.53%	31,732,270
2026-06-03	31.56	31.56	30.64	31.24	-1.14%	33,658,578
2026-06-02	31.48	31.75	31.09	31.60	+0.60%	29,446,510
2026-06-01	31.26	31.43	30.90	31.41	+1.22%	30,997,500
2026-05-29	30.50	31.66	30.34	31.03	+1.60%	33,270,199
2026-05-28	30.60	30.79	30.28	30.54	-0.46%	21,522,961
2026-05-27	30.96	31.00	30.53	30.68	-0.81%	15,473,220
2026-05-26	30.92	31.08	30.70	30.93	+0.03%	23,377,211
2026-05-25	31.07	31.39	30.80	30.92	-0.55%	21,351,859
2026-05-22	31.45	31.53	31.07	31.09	-1.40%	20,654,410
2026-05-21	31.30	31.87	31.25	31.53	+0.70%	23,214,930
2026-05-20	31.50	31.50	31.06	31.31	-0.38%	16,975,881
2026-05-19	31.08	31.81	31.02	31.43	+1.13%	18,590,670
2026-05-18	31.61	31.77	30.92	31.08	-2.39%	24,204,830
2026-05-15	31.80	31.90	31.50	31.84	-0.25%	21,029,619
2026-05-14	32.05	32.26	31.79	31.92	-0.41%	18,603,920
2026-05-13	31.91	32.35	31.90	32.05	+0.44%	21,283,631
2026-05-12	32.68	32.74	31.81	31.91	-2.36%	25,499,029
2026-05-11	31.85	32.70	31.85	32.68	+1.97%	25,276,990
2026-05-08	32.50	32.68	31.85	32.05	-1.26%	24,328,740
2026-05-07	32.67	32.85	32.36	32.46	-0.95%	19,717,381
2026-05-06	33.10	33.16	32.44	32.77	-1.30%	31,515,840
2026-04-30	33.40	33.58	32.87	33.20	-1.04%	18,840,619
2026-04-29	33.01	33.64	33.00	33.55	+0.90%	27,858,180
2026-04-28	32.84	33.51	32.60	33.25	+1.25%	32,139,320
2026-04-27	33.30	33.88	32.68	32.84	+1.67%	65,187,969
2026-04-24	32.07	32.32	31.77	32.30	+0.87%	33,218,480
2026-04-23	32.00	32.15	31.74	32.02	+0.16%	20,524,109
2026-04-22	32.38	32.68	31.76	31.97	-1.36%	22,281,230
2026-04-21	32.40	32.89	32.17	32.41	-0.03%	31,466,430
2026-04-20	31.13	32.49	31.00	32.42	+4.11%	30,818,939
2026-04-17	31.31	31.45	31.00	31.14	-0.51%	14,443,550
2026-04-16	31.51	31.82	31.23	31.30	-0.70%	16,142,890
2026-04-15	30.99	31.60	30.86	31.52	+1.97%	24,776,801
2026-04-14	30.49	31.05	30.49	30.91	+1.31%	17,052,631
2026-04-13	30.15	30.51	29.96	30.51	+0.86%	16,775,500
2026-04-10	30.31	30.37	30.11	30.25	+0.50%	17,527,439
2026-04-09	30.46	30.54	30.09	30.10	-1.63%	16,711,131
2026-04-08	30.48	30.68	30.15	30.60	+1.02%	17,623,631
2026-04-07	30.01	30.35	29.95	30.29	+0.80%	16,799,971
2026-04-03	30.46	30.50	29.84	30.05	-1.31%	13,704,600
2026-04-02	30.58	30.76	30.35	30.45	-0.59%	15,108,030
2026-04-01	30.60	30.94	30.41	30.63	+0.59%	14,502,880
2026-03-31	30.10	30.98	30.06	30.45	+1.10%	26,279,721
2026-03-30	29.91	30.31	29.82	30.12	+0.07%	13,887,520
2026-03-27	30.31	30.63	30.05	30.10	-1.05%	13,668,310
2026-03-26	30.34	30.70	30.30	30.42	+0.23%	13,886,220
2026-03-25	30.18	30.39	29.77	30.35	+1.07%	12,005,080
2026-03-24	29.68	30.22	29.53	30.03	+1.83%	21,426,961
2026-03-23	30.27	30.34	29.30	29.49	-3.56%	34,374,340
2026-03-20	30.20	30.77	30.06	30.58	+1.26%	25,128,789
2026-03-19	30.28	30.59	30.11	30.20	-0.49%	22,994,090
2026-03-18	30.91	30.95	29.82	30.35	-1.94%	38,971,711
2026-03-17	31.12	31.59	30.93	30.95	-0.58%	18,215,420
2026-03-16	31.03	31.45	30.89	31.13	-0.06%	19,190,410
2026-03-13	31.31	31.50	30.83	31.15	-0.99%	21,371,580
2026-03-12	31.10	31.56	31.00	31.46	+1.00%	15,918,330
2026-03-11	31.53	31.58	30.84	31.15	-1.30%	20,205,900
2026-03-10	31.41	31.70	31.04	31.56	+0.45%	13,417,990
2026-03-09	31.58	31.89	31.36	31.42	-0.88%	20,297,500
2026-03-06	31.64	31.82	31.22	31.70	+0.00%	19,390,830
2026-03-05	31.97	32.05	31.51	31.70	-0.78%	19,191,000
2026-03-04	32.00	32.19	31.61	31.95	-0.59%	24,860,920
2026-03-03	32.36	32.47	31.90	32.14	-0.50%	29,274,320
2026-03-02	31.26	32.58	31.10	32.30	+3.23%	33,550,969
2026-02-27	30.90	31.66	30.85	31.29	+1.00%	28,987,891
2026-02-26	31.04	31.29	30.80	30.98	+0.06%	14,060,950
2026-02-25	31.24	31.34	30.77	30.96	-0.74%	17,574,801
2026-02-24	31.44	31.47	30.96	31.19	-0.03%	20,486,020
2026-02-13	31.33	31.53	31.15	31.20	-0.54%	15,102,690
2026-02-12	31.84	31.94	31.28	31.37	-1.82%	28,410,500
2026-02-11	32.00	32.30	31.68	31.95	-1.08%	32,819,270
2026-02-10	32.53	32.66	32.20	32.30	-0.95%	20,752,561
2026-02-09	32.20	32.90	32.05	32.61	+1.05%	30,751,350
2026-02-06	32.54	32.92	32.13	32.27	-0.80%	33,006,500
2026-02-05	31.71	32.80	31.69	32.53	+2.62%	53,615,727
2026-02-04	30.60	31.85	30.55	31.70	+3.26%	36,535,672
2026-02-03	30.52	31.02	30.34	30.70	+0.56%	35,294,609
2026-02-02	30.80	31.39	30.46	30.53	-1.36%	44,331,246
2026-01-30	31.13	31.33	30.64	30.95	-0.35%	40,049,488
2026-01-29	30.16	31.19	29.97	31.06	+3.53%	44,401,230
2026-01-28	30.40	30.52	29.89	30.00	-1.80%	45,292,219
2026-01-27	30.22	30.75	29.86	30.55	+0.86%	50,722,969
2026-01-26	28.98	30.78	28.84	30.29	+4.52%	77,887,188
2026-01-23	29.52	29.67	28.84	28.98	-1.76%	46,143,711
2026-01-22	28.96	29.95	28.69	29.50	+2.15%	50,660,527
2026-01-21	28.77	29.08	28.45	28.88	+1.16%	43,227,910
2026-01-20	28.41	28.71	28.27	28.55	+0.49%	35,950,500
2026-01-19	29.11	29.11	28.26	28.41	-3.04%	43,120,840
2026-01-16	28.80	29.59	28.80	29.30	+1.70%	58,951,660
2026-01-15	28.90	29.09	28.70	28.81	-0.31%	28,500,830
2026-01-14	29.26	29.26	28.73	28.90	-1.23%	39,458,559
2026-01-13	28.06	29.62	27.93	29.26	+4.24%	65,538,875
2026-01-12	28.12	28.20	27.90	28.07	-0.28%	34,029,727
2026-01-09	28.68	28.78	28.01	28.15	-1.85%	42,229,520
2026-01-08	29.12	29.14	28.61	28.68	-1.51%	29,447,449
2026-01-07	28.88	29.43	28.70	29.12	+0.83%	41,107,129
2026-01-06	28.15	28.93	27.91	28.88	+2.59%	53,748,641
2026-01-05	28.18	28.29	27.97	28.15	+0.21%	27,171,961
2025-12-31	28.05	28.20	27.93	28.09	-0.32%	17,624,439
2025-12-30	28.00	28.25	27.85	28.18	+0.43%	18,224,730
2025-12-29	27.99	28.09	27.72	28.06	+0.21%	22,014,400
2025-12-26	28.40	28.41	27.90	28.00	-1.10%	24,431,949
2025-12-25	28.40	28.65	28.21	28.31	-0.21%	18,819,420
2025-12-24	28.61	28.82	28.21	28.37	-0.84%	22,495,920
2025-12-23	28.62	28.88	28.42	28.61	+0.07%	19,120,721
2025-12-22	28.68	28.75	28.33	28.59	-0.59%	16,293,890
2025-12-19	28.59	29.05	28.53	28.76	-0.07%	19,809,141
2025-12-18	28.02	28.91	28.02	28.78	+2.71%	25,328,109
2025-12-17	27.94	28.20	27.70	28.02	-0.81%	17,219,400
2025-12-16	28.29	28.52	27.97	28.25	+0.00%	18,927,750
2025-12-15	27.61	28.58	27.56	28.25	+1.91%	28,636,730
2025-12-12	27.80	27.85	27.55	27.72	-0.25%	21,541,150
2025-12-11	27.89	28.10	27.71	27.79	-0.71%	19,406,520
2025-12-10	28.10	28.25	27.68	27.99	-0.67%	29,201,150
2025-12-09	28.20	28.32	28.03	28.18	+0.00%	16,723,180
2025-12-08	28.23	28.46	28.05	28.18	-0.18%	23,548,350
2025-12-05	28.45	28.56	28.03	28.23	-0.84%	21,480,971
2025-12-04	28.50	28.56	28.27	28.47	+0.14%	12,093,420
2025-12-03	28.57	28.87	28.35	28.43	-0.73%	17,703,789
2025-12-02	28.82	28.98	28.48	28.64	-0.69%	14,114,770
2025-12-01	28.38	28.90	28.29	28.84	+1.66%	22,292,439
2025-11-28	28.57	28.63	28.33	28.37	-0.56%	19,557,141
2025-11-27	28.67	28.68	28.16	28.53	-0.17%	21,393,189
2025-11-26	28.71	28.94	28.58	28.58	-0.73%	18,610,100
2025-11-25	28.47	28.85	28.40	28.79	+0.45%	25,589,301
2025-11-24	28.80	28.97	28.40	28.66	-0.49%	26,000,561
2025-11-21	28.91	29.26	28.68	28.80	-0.69%	27,950,631
2025-11-20	29.00	29.45	28.91	29.00	+0.17%	21,750,551
2025-11-19	28.72	29.09	28.72	28.95	+0.87%	18,926,760
2025-11-18	28.70	29.05	28.63	28.70	-0.35%	18,960,250
2025-11-17	29.50	29.79	28.64	28.80	-2.77%	34,645,941
2025-11-14	29.75	30.22	29.60	29.62	-0.57%	25,932,641
2025-11-13	29.36	29.80	29.17	29.79	+1.57%	26,816,340
2025-11-12	29.55	29.69	29.19	29.33	-0.24%	22,135,920
2025-11-11	29.29	29.60	29.22	29.40	+0.07%	21,451,350
2025-11-10	29.30	29.64	29.09	29.38	+0.24%	20,986,301
2025-11-07	29.28	29.58	29.13	29.31	+0.51%	29,727,471
2025-11-06	29.17	29.48	28.90	29.16	+0.24%	34,353,168
2025-11-05	28.90	29.34	28.60	29.09	+0.83%	30,681,980
2025-11-04	28.70	29.12	28.60	28.85	+0.38%	30,956,141
2025-11-03	28.23	28.83	28.13	28.74	+1.41%	36,627,551
2025-10-31	27.97	28.40	27.75	28.34	+2.24%	50,644,121
2025-10-30	27.61	28.29	27.61	27.72	+0.43%	53,636,781
2025-10-29	27.68	27.96	27.45	27.60	-0.54%	30,080,400
2025-10-28	27.85	28.00	27.53	27.75	-0.04%	28,612,369
2025-10-27	27.72	27.85	27.42	27.76	+0.00%	29,685,760
2025-10-24	27.85	28.05	27.68	27.76	-0.68%	23,984,471
2025-10-23	27.48	28.07	27.46	27.95	+1.71%	41,241,301
2025-10-22	27.45	27.84	27.20	27.48	+0.04%	24,323,289
2025-10-21	27.37	27.72	27.33	27.47	+0.22%	35,429,871
2025-10-20	27.39	27.46	26.99	27.41	-0.15%	28,446,721
2025-10-17	27.28	27.85	27.25	27.45	+0.18%	45,332,340
2025-10-16	27.18	27.52	27.04	27.40	+0.85%	38,619,980
2025-10-15	26.99	27.25	26.85	27.17	+0.26%	34,862,047
2025-10-14	26.51	27.27	26.37	27.10	+1.96%	61,142,898
2025-10-13	26.18	26.73	26.05	26.58	+0.72%	44,577,754
2025-10-10	26.15	26.56	26.11	26.39	+0.80%	40,855,070
2025-10-09	26.30	26.33	26.02	26.18	-0.95%	39,181,129
2025-09-30	26.66	26.77	26.29	26.43	-1.05%	29,832,029
2025-09-29	26.27	26.98	26.13	26.71	+1.29%	50,135,008

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+10.60%). Pire mois : Déc (-2.60%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.60%
Févr-1.57%
Mars+0.35%
Avr+0.91%
Mai+2.92%
Juin-2.48%
Juil+3.35%
Août+2.38%
Sept-2.02%
Oct+8.25%
Nov-1.29%
Déc-2.60%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Bank of Ningbo Co Ltd (002142.SHE) ?

34.72 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 002142.SHE ?

Plus haut à 36.49 et plus bas à 26.99 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Bank of Ningbo Co Ltd ?

Historiquement, le mois le plus fort de 002142.SHE a été Janv (moyenne +10.60%) et le plus faible Déc (moyenne -2.60%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.