Ningbo Yunsheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.11	13.55	12.93	13.28	13.19	2.15%	58,322,740
Jun 11, 2026	13.60	13.60	12.80	13.00	12.91	-5.11%	64,133,800
Jun 10, 2026	12.80	13.98	12.79	13.70	13.60	5.47%	83,404,120
Jun 9, 2026	12.84	13.14	12.62	12.99	12.90	1.41%	39,405,197
Jun 8, 2026	12.46	13.25	12.41	12.81	12.72	0.63%	46,453,763
Jun 5, 2026	12.45	13.07	12.22	12.73	12.64	2.00%	33,727,590
Jun 4, 2026	12.52	12.61	12.21	12.48	12.39	-1.50%	23,408,440
Jun 3, 2026	12.30	12.89	12.30	12.67	12.58	2.26%	28,854,600
Jun 2, 2026	12.20	12.53	11.86	12.39	12.30	1.89%	24,586,700
Jun 1, 2026	12.29	12.49	12.15	12.16	12.07	-1.06%	19,941,670
May 29, 2026	13.20	13.20	12.23	12.29	12.20	-6.75%	40,717,270
May 28, 2026	12.76	13.27	12.71	13.18	13.09	2.73%	29,823,970
May 27, 2026	13.27	13.43	12.73	12.83	12.74	-2.95%	26,106,860
May 26, 2026	13.22	13.34	13.01	13.22	13.13	-0.53%	22,106,790
May 25, 2026	13.13	13.32	13.01	13.29	13.20	1.37%	23,558,850
May 22, 2026	12.85	13.20	12.71	13.11	13.02	2.90%	22,942,340