Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.76	13.12	12.71	13.09	-	2.03%	15,574,635
May 27, 2026	13.27	13.43	12.73	12.83	12.83	-2.95%	26,106,860
May 26, 2026	13.22	13.34	13.01	13.22	13.22	-0.53%	22,106,790
May 25, 2026	13.13	13.32	13.01	13.29	13.29	1.37%	23,558,850
May 22, 2026	12.85	13.20	12.71	13.11	13.11	2.90%	22,942,340
May 21, 2026	13.09	13.34	12.73	12.74	12.74	-2.30%	28,261,690
May 20, 2026	12.89	13.16	12.65	13.04	13.04	0.31%	27,287,890
May 19, 2026	13.14	13.17	12.75	13.00	13.00	-1.44%	24,859,520
May 18, 2026	13.24	13.34	12.91	13.19	13.19	-1.20%	25,228,650
May 15, 2026	13.42	13.79	13.21	13.35	13.35	0.23%	33,814,370
May 14, 2026	13.71	13.71	13.32	13.32	13.32	-2.92%	28,059,110
May 13, 2026	13.42	13.72	13.40	13.72	13.72	1.63%	28,524,990
May 12, 2026	13.92	13.92	13.41	13.50	13.50	-2.95%	34,101,480
May 11, 2026	13.56	13.94	13.55	13.91	13.91	2.66%	43,237,840
May 8, 2026	13.43	13.60	13.39	13.55	13.55	0.44%	25,652,900
May 7, 2026	13.48	13.55	13.39	13.49	13.49	0.15%	27,663,050
May 6, 2026	13.33	13.56	13.25	13.47	13.47	1.51%	35,675,170
Apr 30, 2026	13.31	13.35	13.15	13.27	13.27	-0.97%	27,573,180
Apr 29, 2026	12.71	13.45	12.71	13.40	13.40	4.69%	47,915,610
Apr 28, 2026	13.11	13.11	12.71	12.80	12.80	-2.59%	22,636,690
Apr 27, 2026	12.84	13.20	12.81	13.14	13.14	2.74%	30,649,070
Apr 24, 2026	12.70	12.87	12.60	12.79	12.79	-0.62%	19,359,800
Apr 23, 2026	13.18	13.23	12.77	12.87	12.87	0.63%	37,750,480
Apr 22, 2026	12.71	12.83	12.64	12.79	12.79	-	19,433,640
Apr 21, 2026	12.73	12.84	12.66	12.79	12.79	0.39%	18,833,260
Apr 20, 2026	12.60	12.81	12.56	12.74	12.74	1.03%	19,757,440
Apr 17, 2026	12.51	12.65	12.50	12.61	12.61	0.48%	17,376,260
Apr 16, 2026	12.70	12.71	12.44	12.55	12.55	0.64%	15,846,730
Apr 15, 2026	12.81	12.83	12.45	12.47	12.47	-0.56%	21,226,490
Apr 14, 2026	12.61	12.67	12.40	12.54	12.54	-0.48%	24,904,850
Apr 13, 2026	12.65	12.77	12.51	12.60	12.60	0.80%	31,280,290
Apr 10, 2026	12.52	12.62	12.39	12.50	12.50	0.64%	23,695,210
Apr 9, 2026	12.19	12.57	12.15	12.42	12.42	0.65%	27,643,510
Apr 8, 2026	12.20	12.36	12.11	12.34	12.34	3.26%	25,640,250
Apr 7, 2026	11.68	12.04	11.68	11.95	11.95	2.40%	15,494,490
Apr 3, 2026	11.86	11.89	11.65	11.67	11.67	-1.52%	9,541,507
Apr 2, 2026	12.00	12.03	11.72	11.85	11.85	-1.41%	15,492,810
Apr 1, 2026	11.94	12.09	11.79	12.02	12.02	2.30%	19,960,420
Mar 31, 2026	11.74	11.91	11.68	11.75	11.75	0.09%	16,049,420
Mar 30, 2026	11.61	11.79	11.46	11.74	11.74	-	15,588,500
Mar 27, 2026	11.35	11.83	11.31	11.74	11.74	1.73%	17,456,320
Mar 26, 2026	11.73	11.79	11.47	11.54	11.54	-1.70%	15,836,950
Mar 25, 2026	11.45	11.74	11.45	11.74	11.74	3.07%	21,530,270
Mar 24, 2026	11.43	11.49	11.09	11.39	11.39	1.61%	21,169,450
Mar 23, 2026	11.56	11.79	11.13	11.21	11.21	-5.00%	28,889,690
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%	21,142,570
Mar 16, 2026	13.05	13.06	12.73	12.91	12.91	-1.30%	21,262,640