Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.76	10.84	10.68	10.71	10.71	-0.46%	11,130,102
Sep 29, 2026	10.70	10.82	10.66	10.76	10.76	0.65%	10,533,623
Sep 28, 2026	11.11	11.16	10.62	10.69	10.69	-3.87%	22,244,910
Sep 24, 2026	11.29	11.37	11.10	11.12	11.12	-1.85%	13,875,200
Sep 23, 2026	11.40	11.43	11.24	11.33	11.33	-0.87%	15,744,517
Sep 22, 2026	11.46	11.64	11.38	11.43	11.43	-	25,495,021
Sep 21, 2026	11.25	11.44	11.25	11.43	11.43	1.78%	23,606,730
Sep 18, 2026	11.10	11.25	11.10	11.23	11.23	2.00%	21,509,885
Sep 17, 2026	11.09	11.25	11.00	11.01	11.01	-1.43%	17,014,523
Sep 16, 2026	11.07	11.23	10.94	11.17	11.17	0.90%	16,702,683
Sep 15, 2026	11.06	11.15	11.02	11.07	11.07	-0.09%	13,720,900
Sep 14, 2026	10.98	11.15	10.87	11.08	11.08	0.73%	14,420,045
Sep 11, 2026	11.10	11.10	10.73	11.00	11.00	-1.52%	25,325,998
Sep 10, 2026	11.28	11.29	11.13	11.17	11.17	-0.98%	14,780,770
Sep 9, 2026	11.24	11.32	11.18	11.28	11.28	0.45%	18,251,385
Sep 8, 2026	11.32	11.33	11.18	11.23	11.23	-0.35%	18,052,527
Sep 7, 2026	11.24	11.35	11.17	11.27	11.27	0.18%	15,530,911
Sep 4, 2026	11.56	11.65	11.17	11.25	11.25	-2.00%	28,919,328
Sep 3, 2026	11.30	11.54	11.26	11.48	11.48	2.23%	28,577,238
Sep 2, 2026	11.33	11.33	11.11	11.23	11.23	-2.01%	24,290,366
Sep 1, 2026	11.60	11.68	11.44	11.46	11.46	-1.80%	25,075,543
Aug 31, 2026	11.56	11.67	11.40	11.67	11.67	-0.26%	24,167,991
Aug 28, 2026	11.79	11.84	11.62	11.70	11.70	-0.76%	28,298,873
Aug 27, 2026	11.50	11.79	11.46	11.79	11.79	2.08%	36,531,343
Aug 26, 2026	11.56	11.70	11.46	11.55	11.55	0.09%	32,230,506
Aug 25, 2026	11.47	11.68	11.36	11.54	11.54	-0.17%	27,846,397
Aug 24, 2026	11.80	11.97	11.37	11.56	11.56	-1.87%	31,022,234
Aug 21, 2026	11.65	11.82	11.45	11.78	11.78	0.26%	26,610,279
Aug 20, 2026	11.85	12.04	11.67	11.75	11.75	0.43%	31,607,765
Aug 19, 2026	12.20	12.20	11.65	11.70	11.70	-5.80%	48,803,152
Aug 18, 2026	12.62	12.72	12.24	12.42	12.42	-1.51%	50,459,373
Aug 17, 2026	12.64	12.68	12.35	12.61	12.61	-0.24%	48,298,762
Aug 14, 2026	12.15	12.72	12.07	12.64	12.64	4.98%	60,172,323
Aug 13, 2026	12.32	12.49	12.01	12.04	12.04	-2.27%	38,099,115
Aug 12, 2026	12.28	12.40	12.17	12.32	12.32	0.16%	33,827,638
Aug 11, 2026	12.45	12.55	12.27	12.30	12.30	-1.91%	40,178,846
Aug 10, 2026	12.37	12.56	12.25	12.54	12.54	2.37%	56,214,610
Aug 7, 2026	11.90	12.39	11.85	12.25	12.25	2.51%	70,873,999
Aug 6, 2026	11.99	12.20	11.77	11.95	11.95	0.42%	67,682,006
Aug 5, 2026	11.65	12.08	11.57	11.90	11.90	3.57%	68,679,142
Aug 4, 2026	11.17	11.55	11.13	11.49	11.49	2.86%	52,018,130
Aug 3, 2026	11.08	11.35	10.95	11.17	11.17	1.92%	54,339,028
Jul 31, 2026	10.99	11.27	10.94	10.96	10.96	2.72%	72,542,313
Jul 30, 2026	10.87	11.13	10.55	10.67	10.67	-2.29%	56,053,234
Jul 29, 2026	10.85	11.06	10.51	10.92	10.92	1.49%	55,858,107
Jul 28, 2026	11.09	11.45	10.70	10.76	10.76	-4.44%	59,169,527
Jul 27, 2026	10.70	11.44	10.60	11.26	11.26	4.94%	41,592,912
Jul 24, 2026	10.96	11.13	10.71	10.73	10.73	-3.85%	37,886,601
Jul 23, 2026	10.75	11.17	10.75	11.16	11.16	3.53%	55,410,414
Jul 22, 2026	10.70	11.08	10.65	10.78	10.78	-1.28%	60,449,265