NYOCOR Co., Ltd. (SHA:600821)
China
· Delayed Price · Currency is CNY 8.78
+0.44 (5.28%)
Apr 29, 2026, 11:30 AM CST
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.45 | 8.69 | 8.25 | 8.34 | 8.34 | -2.68% | 172,443,901 |
| Apr 27, 2026 | 8.61 | 8.81 | 8.21 | 8.57 | 8.57 | -3.49% | 186,673,786 |
| Apr 24, 2026 | 9.39 | 9.50 | 8.87 | 8.88 | 8.88 | -7.31% | 283,910,851 |
| Apr 23, 2026 | 9.19 | 9.89 | 8.95 | 9.58 | 9.58 | 5.97% | 414,871,800 |
| Apr 22, 2026 | 8.93 | 9.35 | 8.90 | 9.04 | 9.04 | -0.88% | 254,978,300 |
| Apr 21, 2026 | 9.40 | 9.53 | 8.85 | 9.12 | 9.12 | -2.88% | 356,893,300 |
| Apr 20, 2026 | 8.90 | 9.45 | 8.85 | 9.39 | 9.39 | 3.41% | 399,596,656 |
| Apr 17, 2026 | 8.71 | 9.30 | 8.71 | 9.08 | 9.08 | 2.48% | 335,848,415 |
| Apr 16, 2026 | 8.76 | 9.09 | 8.41 | 8.86 | 8.86 | 0.23% | 384,005,861 |
| Apr 15, 2026 | 8.44 | 9.09 | 8.17 | 8.84 | 8.84 | 5.62% | 404,941,578 |
| Apr 14, 2026 | 8.30 | 8.59 | 8.25 | 8.37 | 8.37 | 1.33% | 242,420,691 |
| Apr 13, 2026 | 7.90 | 8.28 | 7.89 | 8.26 | 8.26 | 3.38% | 210,541,509 |
| Apr 10, 2026 | 8.20 | 8.24 | 7.95 | 7.99 | 7.99 | -1.24% | 162,826,500 |
| Apr 9, 2026 | 8.20 | 8.23 | 8.04 | 8.09 | 8.09 | -2.65% | 163,686,745 |
| Apr 8, 2026 | 8.22 | 8.39 | 8.15 | 8.31 | 8.31 | 2.85% | 227,169,800 |
| Apr 7, 2026 | 8.04 | 8.20 | 7.85 | 8.08 | 8.08 | 2.02% | 200,915,600 |
| Apr 3, 2026 | 8.30 | 8.34 | 7.85 | 7.92 | 7.92 | -4.35% | 246,232,995 |
| Apr 2, 2026 | 8.90 | 8.95 | 8.22 | 8.28 | 8.28 | -8.41% | 332,401,200 |
| Apr 1, 2026 | 9.00 | 9.28 | 8.68 | 9.04 | 9.04 | 2.96% | 328,582,800 |
| Mar 31, 2026 | 9.25 | 9.45 | 8.77 | 8.78 | 8.78 | -4.04% | 315,660,700 |
| Mar 30, 2026 | 9.72 | 9.82 | 9.07 | 9.15 | 9.15 | -9.23% | 403,439,100 |
| Mar 27, 2026 | 10.33 | 10.55 | 9.83 | 10.08 | 10.08 | -3.45% | 447,370,500 |
| Mar 26, 2026 | 10.89 | 11.70 | 10.41 | 10.44 | 10.44 | -7.20% | 561,432,300 |
| Mar 25, 2026 | 11.42 | 11.65 | 11.05 | 11.25 | 11.25 | 1.63% | 701,299,900 |
| Mar 24, 2026 | 10.21 | 11.07 | 9.50 | 11.07 | 11.07 | 10.04% | 613,463,000 |
| Mar 23, 2026 | 10.38 | 11.40 | 9.90 | 10.06 | 10.06 | -6.07% | 577,032,100 |
| Mar 20, 2026 | 10.88 | 12.20 | 10.58 | 10.71 | 10.71 | -3.60% | 674,811,700 |
| Mar 19, 2026 | 10.05 | 11.50 | 10.05 | 11.11 | 11.11 | 6.32% | 669,793,459 |
| Mar 18, 2026 | 9.79 | 10.67 | 9.79 | 10.45 | 10.45 | 7.73% | 564,450,656 |
| Mar 17, 2026 | 10.36 | 10.48 | 9.63 | 9.70 | 9.70 | -8.92% | 381,886,600 |
| Mar 16, 2026 | 10.00 | 10.77 | 9.15 | 10.65 | 10.65 | 4.93% | 472,389,100 |
| Mar 13, 2026 | 10.90 | 11.18 | 10.02 | 10.15 | 10.15 | -6.62% | 500,146,510 |
| Mar 12, 2026 | 9.81 | 10.87 | 9.81 | 10.87 | 10.87 | 10.02% | 469,031,624 |
| Mar 11, 2026 | 9.66 | 10.22 | 9.05 | 9.88 | 9.88 | 2.28% | 540,742,808 |
| Mar 10, 2026 | 10.41 | 10.41 | 9.39 | 9.66 | 9.66 | 2.11% | 675,461,300 |
| Mar 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 10.00% | 80,371,080 |
| 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 |