Skip to main content
logo
Ningbo Yunsheng Co., Ltd. (SHA:600366)
China flag China · Delayed Price · Currency is CNY
15.31
-0.07 (-0.46%)
Oct 10, 2025, 3:00 PM CST

Ningbo Yunsheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515.4815.6215.0515.3115.31-0.46%96,774,788
Oct 9, 202514.6615.4514.4215.3815.387.48%106,624,195
Sep 30, 202514.2014.5314.1714.3114.310.42%37,818,960
Sep 29, 202513.9514.2813.9114.2514.252.15%31,091,916
Sep 26, 202514.3214.4713.9513.9513.95-2.58%33,464,361
Sep 25, 202514.1514.4714.0914.3214.321.20%38,692,127
Sep 24, 202513.9014.1713.8014.1514.151.36%33,587,779
Sep 23, 202514.3914.5413.6813.9613.96-3.26%48,659,025
Sep 22, 202514.5714.6214.2414.4314.430.56%31,699,163
Sep 19, 202514.6514.7614.3214.3514.35-2.05%41,530,041
Sep 18, 202515.2815.2814.5414.6514.65-3.11%66,687,724
Sep 17, 202514.9015.2414.7815.1215.120.87%45,787,681
Sep 16, 202515.0815.0814.5814.9914.99-1.25%61,201,147
Sep 15, 202515.3715.3815.1215.1815.18-0.07%46,397,810
Sep 12, 202515.0215.3014.8815.1915.190.93%63,966,009
Sep 11, 202514.6215.0714.4515.0515.052.94%53,847,241
Sep 10, 202514.7014.9914.5414.6214.62-1.08%42,841,678
Sep 9, 202515.2015.2414.7314.7814.78-3.34%50,406,057
Sep 8, 202515.1215.3514.8515.2915.291.39%59,799,892
Sep 5, 202514.6715.1014.5615.0815.082.79%51,433,100
Sep 4, 202514.9015.3214.4014.6714.67-2.00%71,303,404
Sep 3, 202515.7015.8014.9214.9714.97-4.59%73,501,175
Sep 2, 202516.8516.8515.5415.6915.69-7.05%117,183,556
Sep 1, 202517.3017.3016.7116.8816.88-2.71%100,404,888
Aug 29, 202516.7517.7916.7017.3517.353.21%157,968,571
Aug 28, 202516.5017.2516.3216.8116.810.78%110,931,370
Aug 27, 202516.8817.2616.5316.6816.68-135,916,907
Aug 26, 202517.1017.1016.2016.6816.68-3.86%111,245,141
Aug 25, 202517.0018.3816.9117.3517.352.91%185,079,284
Aug 22, 202516.7017.2816.6116.8616.862.24%142,681,498
Aug 21, 202516.4117.0716.4016.4916.49-0.72%106,665,930
Aug 20, 202516.5417.2316.3316.6116.61-1.60%142,835,514
Aug 19, 202517.2517.9716.8816.8816.88-4.58%212,337,368
Aug 18, 202517.1018.4516.3517.6917.692.73%273,863,875
Aug 15, 202515.8517.5015.6817.2217.225.32%273,212,474
Aug 14, 202515.8517.1315.3016.3516.353.88%303,948,451
Aug 13, 202514.2015.7414.0715.7415.749.99%245,775,413
Aug 12, 202514.8615.1014.0314.3114.31-4.60%202,787,607
Aug 11, 202515.5515.5814.4915.0015.003.52%314,011,681
Aug 8, 202514.0014.4913.8414.4914.4910.02%128,343,269
Aug 7, 202512.0513.1711.6113.1713.1710.03%164,579,964
Aug 6, 202511.7612.0211.6111.9711.971.79%62,325,516
Aug 5, 202511.8811.9711.7111.7611.760.43%51,834,676
Aug 4, 202511.6811.7611.5911.7111.710.43%40,437,606
Aug 1, 202511.8811.8811.6211.6611.66-1.93%44,855,257
Jul 31, 202512.0512.2211.8311.8911.89-2.38%54,757,688
Jul 30, 202512.4712.5311.9112.1812.18-2.48%88,034,927
Jul 29, 202512.5012.7312.3712.4912.49-2.27%79,436,597
Jul 28, 202513.0013.0612.7012.7812.780.63%110,657,515
Jul 25, 202512.3113.1512.2112.7012.702.75%184,835,703