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 · Nov 3, 2026
(600982)"Ningbo Energy Group Co., Ltd."Announcement on Progress in Providing External Guarantee in October 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
Ningbo Energy Group Co., Ltd.. on 6ix
- News releases
- 47 in the last 12 months · 70 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ningbo Energy Group Co., Ltd..