Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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