Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,610,270
Aug 20, 2026	11.85	12.04	11.67	11.75	11.75	0.43%	31,607,760
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%	60,172,320
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%	55,858,100
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%	37,886,600
Jul 23, 2026	10.75	11.17	10.75	11.16	11.16	3.53%	55,410,410
Jul 22, 2026	10.70	11.08	10.65	10.78	10.78	-1.28%	60,449,260
Jul 21, 2026	10.71	11.00	10.00	10.92	10.92	3.02%	73,146,560
Jul 20, 2026	11.70	11.85	10.41	10.60	10.60	-8.30%	77,412,477
Jul 17, 2026	12.80	12.84	11.56	11.56	11.56	-9.97%	68,417,380
Jul 16, 2026	13.60	13.78	12.75	12.84	12.84	-6.96%	56,779,062
Jul 15, 2026	14.62	14.62	13.70	13.80	13.80	-2.68%	59,225,620
Jul 14, 2026	13.69	14.44	13.47	14.18	14.18	3.28%	66,092,750
Jul 13, 2026	14.93	15.40	13.73	13.73	13.73	-9.97%	70,506,838
Jul 10, 2026	15.22	16.22	15.09	15.25	15.25	0.20%	71,218,050
Jul 9, 2026	15.50	15.80	14.49	15.22	15.22	-2.44%	88,309,190
Jul 8, 2026	16.41	16.92	15.53	15.60	15.60	-5.51%	74,754,508
Jul 7, 2026	16.05	17.30	15.84	16.51	16.51	2.48%	92,464,056
Jul 6, 2026	16.80	17.17	16.00	16.11	16.11	-4.28%	86,851,960
Jul 3, 2026	17.00	17.35	16.36	16.83	16.83	1.20%	112,729,271
Jul 2, 2026	15.65	17.41	15.35	16.63	16.63	4.00%	163,561,655
Jul 1, 2026	14.66	16.15	14.61	15.99	15.99	8.92%	181,336,600
Jun 30, 2026	13.80	14.98	13.48	14.68	14.68	6.15%	75,154,835
Jun 29, 2026	14.00	14.63	13.43	13.83	13.83	-2.40%	77,323,422
Jun 26, 2026	15.53	15.53	14.25	14.27	14.17	-9.85%	110,208,081
Jun 25, 2026	15.23	15.85	15.10	15.83	15.72	3.26%	113,112,706
Jun 24, 2026	14.90	15.45	14.62	15.33	15.22	1.93%	90,400,955
Jun 23, 2026	15.00	15.41	14.40	15.04	14.93	-0.59%	98,896,818
Jun 22, 2026	15.35	15.41	14.75	15.13	15.02	1.48%	103,182,536
Jun 18, 2026	14.06	15.06	14.04	14.91	14.81	5.89%	114,590,600
Jun 17, 2026	14.28	14.32	13.98	14.08	13.98	-2.15%	97,359,760
Jun 16, 2026	13.38	14.62	13.26	14.39	14.29	8.28%	149,914,200
Jun 15, 2026	13.20	13.38	13.05	13.29	13.20	0.08%	53,582,500