NYOCOR Co., Ltd. (SHA:600821)
China
· Delayed Price · Currency is CNY 8.60
+0.78 (9.97%)
At close: Mar 6, 2026
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.07 | 8.60 | 8.07 | 8.60 | 8.60 | 9.97% | 129,371,427 |
| Mar 5, 2026 | 7.88 | 8.28 | 7.60 | 7.82 | 7.82 | -0.64% | 379,812,700 |
| Mar 4, 2026 | 7.10 | 7.87 | 7.10 | 7.87 | 7.87 | 10.07% | 290,118,100 |
| Mar 3, 2026 | 7.22 | 7.61 | 7.08 | 7.15 | 7.15 | -3.38% | 277,618,900 |
| Mar 2, 2026 | 7.39 | 7.88 | 7.29 | 7.40 | 7.40 | 0.14% | 411,298,300 |
| Feb 27, 2026 | 6.60 | 7.39 | 6.60 | 7.39 | 7.39 | 9.97% | 336,873,363 |
| Feb 26, 2026 | 6.55 | 6.98 | 6.54 | 6.72 | 6.72 | 2.75% | 195,111,200 |
| Feb 25, 2026 | 6.53 | 6.65 | 6.45 | 6.54 | 6.54 | -2.68% | 157,987,800 |
| Feb 24, 2026 | 6.46 | 6.82 | 6.38 | 6.72 | 6.72 | 8.39% | 253,308,000 |
| Feb 13, 2026 | 6.52 | 6.59 | 6.13 | 6.20 | 6.20 | -4.76% | 261,487,200 |
| Feb 12, 2026 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | 9.97% | 74,711,330 |
| Feb 11, 2026 | 6.00 | 6.19 | 5.85 | 5.92 | 5.92 | 2.25% | 93,725,300 |
| Feb 10, 2026 | 5.70 | 5.86 | 5.62 | 5.79 | 5.79 | 1.40% | 60,535,840 |
| Feb 9, 2026 | 5.69 | 5.79 | 5.68 | 5.71 | 5.71 | 0.53% | 43,031,900 |
| Feb 6, 2026 | 5.52 | 5.77 | 5.50 | 5.68 | 5.68 | 1.79% | 61,143,510 |
| Feb 5, 2026 | 5.87 | 5.88 | 5.56 | 5.58 | 5.58 | -4.94% | 70,903,160 |
| Feb 4, 2026 | 5.80 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 38,684,500 |
| Feb 3, 2026 | 5.81 | 5.88 | 5.73 | 5.83 | 5.83 | 1.75% | 42,137,270 |
| Feb 2, 2026 | 5.91 | 5.97 | 5.71 | 5.73 | 5.73 | -4.02% | 56,536,352 |
| Jan 30, 2026 | 5.92 | 6.00 | 5.70 | 5.97 | 5.97 | -0.33% | 83,755,200 |
| Jan 29, 2026 | 5.72 | 6.20 | 5.69 | 5.99 | 5.99 | 4.72% | 172,720,100 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.71 | 5.72 | 5.72 | -1.04% | 67,796,770 |
| Jan 27, 2026 | 5.72 | 5.89 | 5.66 | 5.78 | 5.78 | 0.35% | 78,656,750 |
| Jan 26, 2026 | 5.65 | 5.92 | 5.65 | 5.76 | 5.76 | 3.60% | 125,498,300 |
| Jan 23, 2026 | 5.45 | 5.75 | 5.44 | 5.56 | 5.56 | 2.02% | 66,895,800 |
| Jan 22, 2026 | 5.47 | 5.50 | 5.43 | 5.45 | 5.45 | -0.37% | 25,831,390 |
| Jan 21, 2026 | 5.46 | 5.54 | 5.44 | 5.47 | 5.47 | -0.18% | 30,326,060 |
| Jan 20, 2026 | 5.46 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 26,825,910 |
| Jan 19, 2026 | 5.38 | 5.52 | 5.38 | 5.45 | 5.45 | 0.55% | 30,485,130 |
| Jan 16, 2026 | 5.45 | 5.52 | 5.40 | 5.42 | 5.42 | 0.37% | 38,243,999 |
| Jan 15, 2026 | 5.36 | 5.42 | 5.32 | 5.40 | 5.40 | 1.31% | 30,461,670 |
| Jan 14, 2026 | 5.32 | 5.40 | 5.27 | 5.33 | 5.33 | -0.37% | 40,775,770 |
| Jan 13, 2026 | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | -0.93% | 36,797,170 |
| Jan 12, 2026 | 5.30 | 5.50 | 5.29 | 5.40 | 5.40 | 2.86% | 56,523,980 |
| Jan 9, 2026 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 0.77% | 21,587,420 |
| Jan 8, 2026 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | 0.97% | 19,517,820 |
| Jan 7, 2026 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | -0.58% | 12,643,040 |
| Jan 6, 2026 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 0.97% | 16,917,180 |
| Jan 5, 2026 | 5.13 | 5.15 | 5.10 | 5.14 | 5.14 | 0.78% | 14,148,226 |
| Dec 31, 2025 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | -0.78% | 15,085,970 |
| Dec 30, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | - | 10,875,870 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.13 | 5.14 | 5.14 | -0.96% | 17,735,600 |
| Dec 26, 2025 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | - | 13,951,862 |
| Dec 25, 2025 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | -0.19% | 12,595,830 |
| Dec 24, 2025 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | - | 10,846,887 |
| Dec 23, 2025 | 5.23 | 5.26 | 5.18 | 5.20 | 5.20 | -0.57% | 9,980,800 |
| Dec 22, 2025 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.19% | 9,636,800 |
| Dec 19, 2025 | 5.19 | 5.27 | 5.18 | 5.24 | 5.24 | 1.16% | 12,095,300 |
| Dec 18, 2025 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | -0.58% | 10,501,890 |
| Dec 17, 2025 | 5.22 | 5.25 | 5.15 | 5.21 | 5.21 | -0.38% | 17,416,325 |
| Dec 16, 2025 | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | -1.13% | 12,241,193 |
| Dec 15, 2025 | 5.29 | 5.33 | 5.27 | 5.29 | 5.29 | - | 12,349,940 |
| Dec 12, 2025 | 5.21 | 5.31 | 5.20 | 5.29 | 5.29 | 1.73% | 26,347,550 |
| Dec 11, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -0.76% | 13,059,200 |
| Dec 10, 2025 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | -0.19% | 13,858,220 |
| Dec 9, 2025 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | -0.94% | 12,014,500 |
| Dec 8, 2025 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | -0.19% | 14,898,600 |
| Dec 5, 2025 | 5.27 | 5.31 | 5.23 | 5.31 | 5.31 | 0.76% | 12,931,040 |
| Dec 4, 2025 | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | -0.57% | 12,412,200 |
| Dec 3, 2025 | 5.29 | 5.33 | 5.28 | 5.30 | 5.30 | - | 16,128,390 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.24 | 5.30 | 5.30 | 0.19% | 14,032,800 |
| Dec 1, 2025 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.19% | 15,893,200 |
| Nov 28, 2025 | 5.25 | 5.28 | 5.21 | 5.28 | 5.28 | 0.76% | 14,296,844 |
| Nov 27, 2025 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.76% | 16,693,512 |
| Nov 26, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 15,621,110 |
| Nov 25, 2025 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 22,239,840 |
| Nov 24, 2025 | 5.32 | 5.35 | 5.25 | 5.29 | 5.29 | -0.38% | 21,922,580 |
| Nov 21, 2025 | 5.52 | 5.53 | 5.30 | 5.31 | 5.31 | -3.98% | 42,972,800 |
| Nov 20, 2025 | 5.57 | 5.59 | 5.52 | 5.53 | 5.53 | -0.36% | 18,557,100 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | -0.54% | 23,727,300 |
| Nov 18, 2025 | 5.64 | 5.67 | 5.56 | 5.58 | 5.58 | -1.06% | 23,678,890 |
| Nov 17, 2025 | 5.66 | 5.68 | 5.58 | 5.64 | 5.64 | -0.70% | 24,259,800 |
| Nov 14, 2025 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | -2.74% | 24,432,900 |
| Nov 13, 2025 | 5.81 | 5.84 | 5.77 | 5.84 | 5.74 | 0.86% | 25,633,340 |
| Nov 12, 2025 | 5.87 | 5.87 | 5.76 | 5.79 | 5.69 | -1.03% | 24,649,800 |
| Nov 11, 2025 | 5.82 | 5.89 | 5.82 | 5.85 | 5.75 | 0.34% | 24,449,680 |
| Nov 10, 2025 | 5.84 | 5.84 | 5.79 | 5.83 | 5.73 | 0.69% | 24,905,660 |
| Nov 7, 2025 | 5.81 | 5.84 | 5.77 | 5.79 | 5.69 | -0.34% | 30,773,590 |
| Nov 6, 2025 | 5.69 | 5.85 | 5.69 | 5.81 | 5.71 | 2.47% | 50,594,730 |
| Nov 5, 2025 | 5.58 | 5.70 | 5.56 | 5.67 | 5.57 | 1.25% | 37,202,870 |
| Nov 4, 2025 | 5.63 | 5.67 | 5.58 | 5.60 | 5.50 | -0.36% | 29,000,340 |
| Nov 3, 2025 | 5.59 | 5.63 | 5.54 | 5.62 | 5.52 | 0.72% | 31,140,420 |
| Oct 31, 2025 | 5.68 | 5.68 | 5.55 | 5.58 | 5.48 | -2.96% | 80,599,170 |
| Oct 30, 2025 | 5.78 | 5.81 | 5.72 | 5.75 | 5.65 | -1.03% | 32,571,070 |
| Oct 29, 2025 | 5.70 | 5.87 | 5.66 | 5.81 | 5.71 | 1.93% | 45,581,600 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.60 | - | 22,914,400 |
| Oct 27, 2025 | 5.71 | 5.74 | 5.67 | 5.70 | 5.60 | 0.18% | 28,909,640 |
| Oct 24, 2025 | 5.74 | 5.76 | 5.66 | 5.69 | 5.59 | -0.87% | 28,683,430 |
| Oct 23, 2025 | 5.68 | 5.74 | 5.64 | 5.74 | 5.64 | 0.70% | 23,794,200 |
| Oct 22, 2025 | 5.74 | 5.75 | 5.69 | 5.70 | 5.60 | -0.87% | 18,931,300 |
| Oct 21, 2025 | 5.73 | 5.80 | 5.72 | 5.75 | 5.65 | 0.35% | 29,500,070 |
| Oct 20, 2025 | 5.76 | 5.78 | 5.66 | 5.73 | 5.63 | 0.17% | 27,556,070 |
| Oct 17, 2025 | 5.82 | 5.84 | 5.70 | 5.72 | 5.62 | -1.89% | 31,634,790 |
| Oct 16, 2025 | 5.90 | 5.91 | 5.82 | 5.83 | 5.73 | -1.19% | 24,666,400 |
| Oct 15, 2025 | 5.92 | 5.97 | 5.85 | 5.90 | 5.80 | -0.34% | 34,413,800 |
| Oct 14, 2025 | 5.89 | 6.02 | 5.86 | 5.92 | 5.82 | 0.51% | 47,620,400 |
| Oct 13, 2025 | 5.80 | 5.91 | 5.78 | 5.89 | 5.79 | -0.67% | 38,879,600 |
| Oct 10, 2025 | 5.92 | 5.96 | 5.87 | 5.93 | 5.83 | 0.17% | 42,615,770 |
| Oct 9, 2025 | 5.72 | 5.93 | 5.72 | 5.92 | 5.82 | 3.68% | 66,089,700 |
| Sep 30, 2025 | 5.70 | 5.72 | 5.65 | 5.71 | 5.61 | -0.17% | 28,287,900 |