Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,640,255
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%	15,836,953
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%	21,169,459
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%	21,142,579
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