Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.06	14.86	14.04	14.76	-	4.83%	34,474,401
Jun 17, 2026	14.28	14.32	13.98	14.08	14.08	-2.15%	97,359,760
Jun 16, 2026	13.38	14.62	13.26	14.39	14.39	8.28%	149,914,200
Jun 15, 2026	13.20	13.38	13.05	13.29	13.29	0.08%	53,582,500
Jun 12, 2026	13.11	13.55	12.93	13.28	13.28	2.15%	58,322,743
Jun 11, 2026	13.60	13.60	12.80	13.00	13.00	-5.11%	64,133,800
Jun 10, 2026	12.80	13.98	12.79	13.70	13.70	5.47%	83,404,120
Jun 9, 2026	12.84	13.14	12.62	12.99	12.99	1.41%	39,405,197
Jun 8, 2026	12.46	13.25	12.41	12.81	12.81	0.63%	46,453,763
Jun 5, 2026	12.45	13.07	12.22	12.73	12.73	2.00%	33,727,590
Jun 4, 2026	12.52	12.61	12.21	12.48	12.48	-1.50%	23,408,440
Jun 3, 2026	12.30	12.89	12.30	12.67	12.67	2.26%	28,854,600
Jun 2, 2026	12.20	12.53	11.86	12.39	12.39	1.89%	24,586,700
Jun 1, 2026	12.29	12.49	12.15	12.16	12.16	-1.06%	19,941,670
May 29, 2026	13.20	13.20	12.23	12.29	12.29	-6.75%	40,717,270
May 28, 2026	12.76	13.27	12.71	13.18	13.18	2.73%	29,823,970
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