Skip to main content
Ningbo Yunsheng Co., Ltd. (SHA:600366)
China flag China · Delayed Price · Currency is CNY
13.52
-0.10 (-0.73%)
At close: Mar 6, 2026

Ningbo Yunsheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.5613.7313.4313.5213.52-0.73%28,776,650
Mar 5, 202614.0514.1213.5213.6213.62-1.59%37,974,620
Mar 4, 202613.6014.3013.5113.8413.84-0.07%35,042,000
Mar 3, 202614.7914.8413.8113.8513.85-6.86%52,831,630
Mar 2, 202614.9915.1014.5714.8714.87-2.11%50,266,830
Feb 27, 202614.6915.2314.6615.1915.193.19%57,679,410
Feb 26, 202614.9715.0114.6614.7214.72-2.19%48,025,910
Feb 25, 202614.3715.2414.3715.0515.054.88%73,592,720
Feb 24, 202614.4514.5314.2714.3514.350.99%27,342,820
Feb 13, 202614.4814.6414.1914.2114.21-3.00%33,573,760
Feb 12, 202614.1714.7414.1614.6514.652.45%51,371,140
Feb 11, 202614.0414.6514.0014.3014.301.71%45,911,050
Feb 10, 202613.9014.2513.9014.0614.061.08%33,346,390
Feb 9, 202613.5014.0513.4713.9113.914.67%49,037,790
Feb 6, 202613.1013.4912.9513.2913.29-0.45%26,212,060
Feb 5, 202613.7213.8013.2813.3513.35-3.96%35,223,756
Feb 4, 202614.0014.1213.6913.9013.90-0.64%30,103,417
Feb 3, 202613.6514.0013.4513.9913.994.95%53,516,560
Feb 2, 202613.7013.9713.3213.3313.33-5.73%53,792,980
Jan 30, 202614.9214.9213.9714.1414.14-8.66%103,225,700
Jan 29, 202615.0716.2014.6115.4815.483.55%161,875,200
Jan 28, 202614.5614.9814.3514.9514.952.40%64,777,670
Jan 27, 202614.7014.9214.3414.6014.60-1.28%40,028,820
Jan 26, 202614.9915.0014.6114.7914.79-0.87%50,209,520
Jan 23, 202614.6914.9514.5914.9214.922.19%60,260,220
Jan 22, 202614.4514.6814.4014.6014.601.11%38,470,330
Jan 21, 202614.2814.6214.2414.4414.440.21%36,184,770
Jan 20, 202614.5914.7514.1514.4114.41-1.23%37,170,299
Jan 19, 202614.6514.7514.4314.5914.590.41%40,143,277
Jan 16, 202614.3114.6914.2214.5314.531.96%54,352,880
Jan 15, 202614.1314.4814.0814.2514.250.28%31,889,520
Jan 14, 202614.3014.5514.0014.2114.21-0.98%53,742,650
Jan 13, 202614.8314.8314.3014.3514.35-3.30%51,925,810
Jan 12, 202614.7514.9014.4714.8414.840.82%69,993,650
Jan 9, 202614.4314.9714.4014.7214.722.72%78,073,173
Jan 8, 202614.3014.6514.2114.3314.33-0.83%56,900,630
Jan 7, 202614.3014.7014.1314.4514.452.99%88,218,510
Jan 6, 202613.9514.1413.9114.0314.030.94%34,489,610
Jan 5, 202613.7913.9413.7413.9013.900.80%24,371,100
Dec 31, 202513.9314.0013.7413.7913.79-1.15%22,141,860
Dec 30, 202513.8014.0413.7213.9513.950.29%25,654,725
Dec 29, 202513.9614.2413.8713.9113.91-0.43%28,292,790
Dec 26, 202514.0414.1813.8813.9713.97-1.20%36,852,510
Dec 25, 202513.7914.1513.6314.1414.142.17%40,946,860
Dec 24, 202513.9313.9413.7213.8413.84-0.65%29,833,240
Dec 23, 202513.8113.9913.6213.9313.930.94%32,651,018
Dec 22, 202513.6613.8713.5113.8013.801.25%32,446,380
Dec 19, 202513.2613.8013.2513.6313.634.36%51,608,370
Dec 18, 202513.1213.4813.0113.0613.06-1.95%29,102,010
Dec 17, 202513.0513.3612.9213.3213.322.07%29,470,440
Dec 16, 202513.6213.6513.0313.0513.05-5.50%45,869,135
Dec 15, 202514.1114.2213.8013.8113.81-3.09%44,217,252
Dec 12, 202514.7814.7914.1114.2514.25-2.73%62,304,930
Dec 11, 202514.2414.7814.1014.6514.652.88%82,556,990
Dec 10, 202514.0514.2814.0314.2414.240.71%42,933,403
Dec 9, 202514.2614.3214.0914.1414.14-2.75%60,661,440
Dec 8, 202514.0415.0513.8814.5414.543.56%138,331,900
Dec 5, 202512.7714.0412.7714.0414.0410.03%61,081,800
Dec 4, 202513.1013.2012.7012.7612.76-3.70%32,075,070
Dec 3, 202513.5513.7813.2313.2513.250.53%43,031,340
Dec 2, 202513.3013.3012.9613.1813.18-1.27%20,108,380
Dec 1, 202513.2013.3713.1513.3513.351.91%22,581,080
Nov 28, 202513.0713.1112.8413.1013.101.00%13,120,330
Nov 27, 202513.1013.1812.9512.9712.97-0.23%12,595,390
Nov 26, 202513.0913.1912.9713.0013.00-0.91%14,622,320
Nov 25, 202512.9413.3012.9113.1213.121.71%19,004,647
Nov 24, 202512.6313.0012.5812.9012.902.71%23,301,650
Nov 21, 202512.9213.0012.5412.5612.56-4.20%26,211,690
Nov 20, 202513.0113.2913.0013.1113.110.69%19,207,548
Nov 19, 202513.1413.2612.8713.0213.02-0.84%20,559,570
Nov 18, 202513.3013.4213.0513.1313.13-1.72%18,430,420
Nov 17, 202513.2513.5013.2413.3613.360.45%13,645,470
Nov 14, 202513.3513.4913.2713.3013.30-1.41%16,763,700
Nov 13, 202513.2113.6513.1413.4913.492.51%27,475,220
Nov 12, 202513.4313.4313.0413.1613.16-2.08%26,757,040
Nov 11, 202513.6613.7213.4313.4413.44-1.68%22,436,270
Nov 10, 202513.9013.9013.6213.6713.67-0.44%17,959,340
Nov 7, 202513.7913.9413.6413.7313.73-0.36%18,796,700
Nov 6, 202513.6013.8013.6013.7813.780.58%17,970,240
Nov 5, 202513.5613.7613.5013.7013.70-0.51%19,530,320
Nov 4, 202514.0414.1113.7113.7713.77-1.85%24,342,920
Nov 3, 202514.2014.2113.8414.0314.03-1.68%29,865,000
Oct 31, 202514.5914.6214.1314.2714.27-1.92%41,645,630
Oct 30, 202514.1914.7914.0314.5514.552.54%66,917,840
Oct 29, 202513.9614.2013.9114.1914.191.36%26,735,700
Oct 28, 202514.2014.2513.9214.0014.00-1.75%30,405,280
Oct 27, 202514.1214.4914.1214.2514.251.14%34,878,800
Oct 24, 202513.8614.1413.8614.0914.092.18%31,503,000
Oct 23, 202514.0614.0613.5613.7913.79-1.99%35,527,650
Oct 22, 202514.1214.2413.8314.0714.07-0.99%28,723,550
Oct 21, 202514.1914.2514.0014.2114.210.28%28,252,560
Oct 20, 202514.2314.2813.9714.1714.170.28%29,949,430
Oct 17, 202514.8015.0614.1014.1314.13-4.98%44,460,640
Oct 16, 202515.0115.3514.8214.8714.87-2.62%42,202,410
Oct 15, 202515.7415.8815.0115.2715.27-2.18%65,460,310
Oct 14, 202516.2116.4815.5215.6115.61-4.47%110,076,900
Oct 13, 202515.3416.4915.3416.3416.346.73%140,476,300
Oct 10, 202515.4815.6215.0515.3115.31-0.46%96,774,780
Oct 9, 202514.6615.4514.4215.3815.387.48%106,624,100
Sep 30, 202514.2014.5314.1714.3114.310.42%37,818,960