Skip to main content
logo
Ningbo Yunsheng Co., Ltd. (SHA:600366)
China flag China · Delayed Price · Currency is CNY
15.19
+0.47 (3.19%)
Feb 27, 2026, 3:00 PM CST

Ningbo Yunsheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.6915.0514.6614.95-1.56%28,773,932
Feb 26, 202614.9715.0114.6614.7214.72-2.19%48,025,910
Feb 25, 202614.3715.2414.3715.0515.054.88%73,592,720
Feb 24, 202614.4514.5314.2714.3514.350.99%27,342,820
Feb 13, 202614.4814.6414.1914.2114.21-3.00%33,573,760
Feb 12, 202614.1714.7414.1614.6514.652.45%51,371,140
Feb 11, 202614.0414.6514.0014.3014.301.71%45,911,050
Feb 10, 202613.9014.2513.9014.0614.061.08%33,346,390
Feb 9, 202613.5014.0513.4713.9113.914.67%49,037,790
Feb 6, 202613.1013.4912.9513.2913.29-0.45%26,212,060
Feb 5, 202613.7213.8013.2813.3513.35-3.96%35,223,756
Feb 4, 202614.0014.1213.6913.9013.90-0.64%30,103,417
Feb 3, 202613.6514.0013.4513.9913.994.95%53,516,560
Feb 2, 202613.7013.9713.3213.3313.33-5.73%53,792,980
Jan 30, 202614.9214.9213.9714.1414.14-8.66%103,225,700
Jan 29, 202615.0716.2014.6115.4815.483.55%161,875,200
Jan 28, 202614.5614.9814.3514.9514.952.40%64,777,670
Jan 27, 202614.7014.9214.3414.6014.60-1.28%40,028,820
Jan 26, 202614.9915.0014.6114.7914.79-0.87%50,209,520
Jan 23, 202614.6914.9514.5914.9214.922.19%60,260,220
Jan 22, 202614.4514.6814.4014.6014.601.11%38,470,330
Jan 21, 202614.2814.6214.2414.4414.440.21%36,184,770
Jan 20, 202614.5914.7514.1514.4114.41-1.23%37,170,299
Jan 19, 202614.6514.7514.4314.5914.590.41%40,143,277
Jan 16, 202614.3114.6914.2214.5314.531.96%54,352,880
Jan 15, 202614.1314.4814.0814.2514.250.28%31,889,520
Jan 14, 202614.3014.5514.0014.2114.21-0.98%53,742,650
Jan 13, 202614.8314.8314.3014.3514.35-3.30%51,925,810
Jan 12, 202614.7514.9014.4714.8414.840.82%69,993,650
Jan 9, 202614.4314.9714.4014.7214.722.72%78,073,173
Jan 8, 202614.3014.6514.2114.3314.33-0.83%56,900,630
Jan 7, 202614.3014.7014.1314.4514.452.99%88,218,510
Jan 6, 202613.9514.1413.9114.0314.030.94%34,489,610
Jan 5, 202613.7913.9413.7413.9013.900.80%24,371,100
Dec 31, 202513.9314.0013.7413.7913.79-1.15%22,141,860
Dec 30, 202513.8014.0413.7213.9513.950.29%25,654,725
Dec 29, 202513.9614.2413.8713.9113.91-0.43%28,292,790
Dec 26, 202514.0414.1813.8813.9713.97-1.20%36,852,510
Dec 25, 202513.7914.1513.6314.1414.142.17%40,946,860
Dec 24, 202513.9313.9413.7213.8413.84-0.65%29,833,240
Dec 23, 202513.8113.9913.6213.9313.930.94%32,651,018
Dec 22, 202513.6613.8713.5113.8013.801.25%32,446,380
Dec 19, 202513.2613.8013.2513.6313.634.36%51,608,370
Dec 18, 202513.1213.4813.0113.0613.06-1.95%29,102,010
Dec 17, 202513.0513.3612.9213.3213.322.07%29,470,440
Dec 16, 202513.6213.6513.0313.0513.05-5.50%45,869,135
Dec 15, 202514.1114.2213.8013.8113.81-3.09%44,217,252
Dec 12, 202514.7814.7914.1114.2514.25-2.73%62,304,930
Dec 11, 202514.2414.7814.1014.6514.652.88%82,556,990
Dec 10, 202514.0514.2814.0314.2414.240.71%42,933,403