Ningbo Yunsheng Co., Ltd. (SHA:600366)
China
· Delayed Price · Currency is CNY 13.40
+0.60 (4.69%)
Apr 29, 2026, 3:00 PM CST
Ningbo Yunsheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.71 | 13.30 | 12.71 | 13.30 | - | 3.91% | 26,062,469 |
| Apr 28, 2026 | 13.11 | 13.11 | 12.71 | 12.80 | 12.80 | -2.59% | 22,636,690 |
| Apr 27, 2026 | 12.84 | 13.20 | 12.81 | 13.14 | 13.14 | 2.74% | 30,649,070 |
| Apr 24, 2026 | 12.70 | 12.87 | 12.60 | 12.79 | 12.79 | -0.62% | 19,359,800 |
| Apr 23, 2026 | 13.18 | 13.23 | 12.77 | 12.87 | 12.87 | 0.63% | 37,750,480 |
| Apr 22, 2026 | 12.71 | 12.83 | 12.64 | 12.79 | 12.79 | - | 19,433,640 |
| Apr 21, 2026 | 12.73 | 12.84 | 12.66 | 12.79 | 12.79 | 0.39% | 18,833,260 |
| Apr 20, 2026 | 12.60 | 12.81 | 12.56 | 12.74 | 12.74 | 1.03% | 19,757,440 |
| Apr 17, 2026 | 12.51 | 12.65 | 12.50 | 12.61 | 12.61 | 0.48% | 17,376,260 |
| Apr 16, 2026 | 12.70 | 12.71 | 12.44 | 12.55 | 12.55 | 0.64% | 15,846,730 |
| Apr 15, 2026 | 12.81 | 12.83 | 12.45 | 12.47 | 12.47 | -0.56% | 21,226,490 |
| Apr 14, 2026 | 12.61 | 12.67 | 12.40 | 12.54 | 12.54 | -0.48% | 24,904,850 |
| Apr 13, 2026 | 12.65 | 12.77 | 12.51 | 12.60 | 12.60 | 0.80% | 31,280,290 |
| Apr 10, 2026 | 12.52 | 12.62 | 12.39 | 12.50 | 12.50 | 0.64% | 23,695,210 |
| Apr 9, 2026 | 12.19 | 12.57 | 12.15 | 12.42 | 12.42 | 0.65% | 27,643,510 |
| Apr 8, 2026 | 12.20 | 12.36 | 12.11 | 12.34 | 12.34 | 3.26% | 25,640,255 |
| Apr 7, 2026 | 11.68 | 12.04 | 11.68 | 11.95 | 11.95 | 2.40% | 15,494,490 |
| Apr 3, 2026 | 11.86 | 11.89 | 11.65 | 11.67 | 11.67 | -1.52% | 9,541,507 |
| Apr 2, 2026 | 12.00 | 12.03 | 11.72 | 11.85 | 11.85 | -1.41% | 15,492,810 |
| Apr 1, 2026 | 11.94 | 12.09 | 11.79 | 12.02 | 12.02 | 2.30% | 19,960,420 |
| Mar 31, 2026 | 11.74 | 11.91 | 11.68 | 11.75 | 11.75 | 0.09% | 16,049,420 |
| Mar 30, 2026 | 11.61 | 11.79 | 11.46 | 11.74 | 11.74 | - | 15,588,500 |
| Mar 27, 2026 | 11.35 | 11.83 | 11.31 | 11.74 | 11.74 | 1.73% | 17,456,320 |
| Mar 26, 2026 | 11.73 | 11.79 | 11.47 | 11.54 | 11.54 | -1.70% | 15,836,953 |
| Mar 25, 2026 | 11.45 | 11.74 | 11.45 | 11.74 | 11.74 | 3.07% | 21,530,270 |
| Mar 24, 2026 | 11.43 | 11.49 | 11.09 | 11.39 | 11.39 | 1.61% | 21,169,459 |
| Mar 23, 2026 | 11.56 | 11.79 | 11.13 | 11.21 | 11.21 | -5.00% | 28,889,690 |
| Mar 20, 2026 | 12.08 | 12.22 | 11.80 | 11.80 | 11.80 | -2.16% | 18,742,760 |
| Mar 19, 2026 | 12.40 | 12.45 | 12.01 | 12.06 | 12.06 | -4.66% | 26,040,860 |
| Mar 18, 2026 | 12.63 | 12.70 | 12.40 | 12.65 | 12.65 | 0.16% | 18,533,670 |
| Mar 17, 2026 | 12.97 | 13.02 | 12.60 | 12.63 | 12.63 | -2.17% | 21,142,579 |
| Mar 16, 2026 | 13.05 | 13.06 | 12.73 | 12.91 | 12.91 | -1.30% | 21,262,640 |
| Mar 13, 2026 | 13.36 | 13.50 | 13.04 | 13.08 | 13.08 | -2.61% | 26,566,040 |
| Mar 12, 2026 | 13.29 | 13.54 | 13.16 | 13.43 | 13.43 | 0.37% | 26,345,060 |
| Mar 11, 2026 | 13.52 | 13.78 | 13.33 | 13.38 | 13.38 | -0.89% | 28,290,900 |
| Mar 10, 2026 | 13.28 | 13.55 | 13.25 | 13.50 | 13.50 | 2.74% | 29,075,590 |
| Mar 9, 2026 | 13.30 | 13.30 | 12.65 | 13.14 | 13.14 | -2.81% | 44,228,340 |
| Mar 6, 2026 | 13.56 | 13.73 | 13.43 | 13.52 | 13.52 | -0.73% | 28,776,650 |
| Mar 5, 2026 | 14.05 | 14.12 | 13.52 | 13.62 | 13.62 | -1.59% | 37,974,620 |
| Mar 4, 2026 | 13.60 | 14.30 | 13.51 | 13.84 | 13.84 | -0.07% | 35,042,000 |
| Mar 3, 2026 | 14.79 | 14.84 | 13.81 | 13.85 | 13.85 | -6.86% | 52,831,630 |
| Mar 2, 2026 | 14.99 | 15.10 | 14.57 | 14.87 | 14.87 | -2.11% | 50,266,830 |
| Feb 27, 2026 | 14.69 | 15.23 | 14.66 | 15.19 | 15.19 | 3.19% | 57,679,410 |
| Feb 26, 2026 | 14.97 | 15.01 | 14.66 | 14.72 | 14.72 | -2.19% | 48,025,910 |
| Feb 25, 2026 | 14.37 | 15.24 | 14.37 | 15.05 | 15.05 | 4.88% | 73,592,720 |
| Feb 24, 2026 | 14.45 | 14.53 | 14.27 | 14.35 | 14.35 | 0.99% | 27,342,820 |
| Feb 13, 2026 | 14.48 | 14.64 | 14.19 | 14.21 | 14.21 | -3.00% | 33,573,760 |
| Feb 12, 2026 | 14.17 | 14.74 | 14.16 | 14.65 | 14.65 | 2.45% | 51,371,140 |
| Feb 11, 2026 | 14.04 | 14.65 | 14.00 | 14.30 | 14.30 | 1.71% | 45,911,050 |
| Feb 10, 2026 | 13.90 | 14.25 | 13.90 | 14.06 | 14.06 | 1.08% | 33,346,390 |
| Feb 9, 2026 | 13.50 | 14.05 | 13.47 | 13.91 | 13.91 | 4.67% | 49,037,790 |
| Feb 6, 2026 | 13.10 | 13.49 | 12.95 | 13.29 | 13.29 | -0.45% | 26,212,060 |
| Feb 5, 2026 | 13.72 | 13.80 | 13.28 | 13.35 | 13.35 | -3.96% | 35,223,756 |
| Feb 4, 2026 | 14.00 | 14.12 | 13.69 | 13.90 | 13.90 | -0.64% | 30,103,417 |
| Feb 3, 2026 | 13.65 | 14.00 | 13.45 | 13.99 | 13.99 | 4.95% | 53,516,560 |
| Feb 2, 2026 | 13.70 | 13.97 | 13.32 | 13.33 | 13.33 | -5.73% | 53,792,980 |
| Jan 30, 2026 | 14.92 | 14.92 | 13.97 | 14.14 | 14.14 | -8.66% | 103,225,700 |
| Jan 29, 2026 | 15.07 | 16.20 | 14.61 | 15.48 | 15.48 | 3.55% | 161,875,200 |
| Jan 28, 2026 | 14.56 | 14.98 | 14.35 | 14.95 | 14.95 | 2.40% | 64,777,670 |
| Jan 27, 2026 | 14.70 | 14.92 | 14.34 | 14.60 | 14.60 | -1.28% | 40,028,820 |
| Jan 26, 2026 | 14.99 | 15.00 | 14.61 | 14.79 | 14.79 | -0.87% | 50,209,520 |
| Jan 23, 2026 | 14.69 | 14.95 | 14.59 | 14.92 | 14.92 | 2.19% | 60,260,220 |
| Jan 22, 2026 | 14.45 | 14.68 | 14.40 | 14.60 | 14.60 | 1.11% | 38,470,330 |
| Jan 21, 2026 | 14.28 | 14.62 | 14.24 | 14.44 | 14.44 | 0.21% | 36,184,770 |
| Jan 20, 2026 | 14.59 | 14.75 | 14.15 | 14.41 | 14.41 | -1.23% | 37,170,299 |
| Jan 19, 2026 | 14.65 | 14.75 | 14.43 | 14.59 | 14.59 | 0.41% | 40,143,277 |
| Jan 16, 2026 | 14.31 | 14.69 | 14.22 | 14.53 | 14.53 | 1.96% | 54,352,880 |
| Jan 15, 2026 | 14.13 | 14.48 | 14.08 | 14.25 | 14.25 | 0.28% | 31,889,520 |
| Jan 14, 2026 | 14.30 | 14.55 | 14.00 | 14.21 | 14.21 | -0.98% | 53,742,650 |
| Jan 13, 2026 | 14.83 | 14.83 | 14.30 | 14.35 | 14.35 | -3.30% | 51,925,810 |
| Jan 12, 2026 | 14.75 | 14.90 | 14.47 | 14.84 | 14.84 | 0.82% | 69,993,650 |
| Jan 9, 2026 | 14.43 | 14.97 | 14.40 | 14.72 | 14.72 | 2.72% | 78,073,173 |
| Jan 8, 2026 | 14.30 | 14.65 | 14.21 | 14.33 | 14.33 | -0.83% | 56,900,630 |
| Jan 7, 2026 | 14.30 | 14.70 | 14.13 | 14.45 | 14.45 | 2.99% | 88,218,510 |
| Jan 6, 2026 | 13.95 | 14.14 | 13.91 | 14.03 | 14.03 | 0.94% | 34,489,610 |
| Jan 5, 2026 | 13.79 | 13.94 | 13.74 | 13.90 | 13.90 | 0.80% | 24,371,100 |
| Dec 31, 2025 | 13.93 | 14.00 | 13.74 | 13.79 | 13.79 | -1.15% | 22,141,860 |
| Dec 30, 2025 | 13.80 | 14.04 | 13.72 | 13.95 | 13.95 | 0.29% | 25,654,725 |
| Dec 29, 2025 | 13.96 | 14.24 | 13.87 | 13.91 | 13.91 | -0.43% | 28,292,790 |
| Dec 26, 2025 | 14.04 | 14.18 | 13.88 | 13.97 | 13.97 | -1.20% | 36,852,510 |
| Dec 25, 2025 | 13.79 | 14.15 | 13.63 | 14.14 | 14.14 | 2.17% | 40,946,860 |
| Dec 24, 2025 | 13.93 | 13.94 | 13.72 | 13.84 | 13.84 | -0.65% | 29,833,240 |
| Dec 23, 2025 | 13.81 | 13.99 | 13.62 | 13.93 | 13.93 | 0.94% | 32,651,018 |
| Dec 22, 2025 | 13.66 | 13.87 | 13.51 | 13.80 | 13.80 | 1.25% | 32,446,380 |
| Dec 19, 2025 | 13.26 | 13.80 | 13.25 | 13.63 | 13.63 | 4.36% | 51,608,370 |
| Dec 18, 2025 | 13.12 | 13.48 | 13.01 | 13.06 | 13.06 | -1.95% | 29,102,010 |
| Dec 17, 2025 | 13.05 | 13.36 | 12.92 | 13.32 | 13.32 | 2.07% | 29,470,440 |
| Dec 16, 2025 | 13.62 | 13.65 | 13.03 | 13.05 | 13.05 | -5.50% | 45,869,135 |
| Dec 15, 2025 | 14.11 | 14.22 | 13.80 | 13.81 | 13.81 | -3.09% | 44,217,252 |
| Dec 12, 2025 | 14.78 | 14.79 | 14.11 | 14.25 | 14.25 | -2.73% | 62,304,930 |
| Dec 11, 2025 | 14.24 | 14.78 | 14.10 | 14.65 | 14.65 | 2.88% | 82,556,990 |
| Dec 10, 2025 | 14.05 | 14.28 | 14.03 | 14.24 | 14.24 | 0.71% | 42,933,403 |
| Dec 9, 2025 | 14.26 | 14.32 | 14.09 | 14.14 | 14.14 | -2.75% | 60,661,440 |
| Dec 8, 2025 | 14.04 | 15.05 | 13.88 | 14.54 | 14.54 | 3.56% | 138,331,900 |
| Dec 5, 2025 | 12.77 | 14.04 | 12.77 | 14.04 | 14.04 | 10.03% | 61,081,800 |
| Dec 4, 2025 | 13.10 | 13.20 | 12.70 | 12.76 | 12.76 | -3.70% | 32,075,070 |
| Dec 3, 2025 | 13.55 | 13.78 | 13.23 | 13.25 | 13.25 | 0.53% | 43,031,340 |
| Dec 2, 2025 | 13.30 | 13.30 | 12.96 | 13.18 | 13.18 | -1.27% | 20,108,380 |
| Dec 1, 2025 | 13.20 | 13.37 | 13.15 | 13.35 | 13.35 | 1.91% | 22,581,080 |
| Nov 28, 2025 | 13.07 | 13.11 | 12.84 | 13.10 | 13.10 | 1.00% | 13,120,330 |