Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	13.10	13.18	12.95	12.97	12.97	-0.23%	12,595,390