NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 5.56
+0.11 (2.02%)
Jan 23, 2026, 3:00 PM CST
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.45 | 5.75 | 5.44 | 5.56 | 5.56 | 2.02% | 66,895,800 |
| Jan 22, 2026 | 5.47 | 5.50 | 5.43 | 5.45 | 5.45 | -0.37% | 25,831,390 |
| Jan 21, 2026 | 5.46 | 5.54 | 5.44 | 5.47 | 5.47 | -0.18% | 30,326,060 |
| Jan 20, 2026 | 5.46 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 26,825,910 |
| Jan 19, 2026 | 5.38 | 5.52 | 5.38 | 5.45 | 5.45 | 0.55% | 30,485,130 |
| Jan 16, 2026 | 5.45 | 5.52 | 5.40 | 5.42 | 5.42 | 0.37% | 38,243,999 |
| Jan 15, 2026 | 5.36 | 5.42 | 5.32 | 5.40 | 5.40 | 1.31% | 30,461,670 |
| Jan 14, 2026 | 5.32 | 5.40 | 5.27 | 5.33 | 5.33 | -0.37% | 40,775,770 |
| Jan 13, 2026 | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | -0.93% | 36,797,170 |
| Jan 12, 2026 | 5.30 | 5.50 | 5.29 | 5.40 | 5.40 | 2.86% | 56,523,980 |
| Jan 9, 2026 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 0.77% | 21,587,420 |
| Jan 8, 2026 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | 0.97% | 19,517,820 |
| Jan 7, 2026 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | -0.58% | 12,643,040 |
| Jan 6, 2026 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 0.97% | 16,917,180 |
| Jan 5, 2026 | 5.13 | 5.15 | 5.10 | 5.14 | 5.14 | 0.78% | 14,148,226 |
| Dec 31, 2025 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | -0.78% | 15,085,970 |
| Dec 30, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | - | 10,875,870 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.13 | 5.14 | 5.14 | -0.96% | 17,735,600 |
| Dec 26, 2025 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | - | 13,951,862 |
| Dec 25, 2025 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | -0.19% | 12,595,830 |
| Dec 24, 2025 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | - | 10,846,887 |
| Dec 23, 2025 | 5.23 | 5.26 | 5.18 | 5.20 | 5.20 | -0.57% | 9,980,800 |
| Dec 22, 2025 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.19% | 9,636,800 |
| Dec 19, 2025 | 5.19 | 5.27 | 5.18 | 5.24 | 5.24 | 1.16% | 12,095,300 |
| Dec 18, 2025 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | -0.58% | 10,501,890 |
| Dec 17, 2025 | 5.22 | 5.25 | 5.15 | 5.21 | 5.21 | -0.38% | 17,416,325 |
| Dec 16, 2025 | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | -1.13% | 12,241,193 |
| Dec 15, 2025 | 5.29 | 5.33 | 5.27 | 5.29 | 5.29 | - | 12,349,940 |
| Dec 12, 2025 | 5.21 | 5.31 | 5.20 | 5.29 | 5.29 | 1.73% | 26,347,550 |
| Dec 11, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -0.76% | 13,059,200 |
| Dec 10, 2025 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | -0.19% | 13,858,220 |
| Dec 9, 2025 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | -0.94% | 12,014,500 |
| Dec 8, 2025 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | -0.19% | 14,898,600 |
| Dec 5, 2025 | 5.27 | 5.31 | 5.23 | 5.31 | 5.31 | 0.76% | 12,931,040 |
| Dec 4, 2025 | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | -0.57% | 12,412,200 |
| Dec 3, 2025 | 5.29 | 5.33 | 5.28 | 5.30 | 5.30 | - | 16,128,390 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.24 | 5.30 | 5.30 | 0.19% | 14,032,800 |
| Dec 1, 2025 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.19% | 15,893,200 |
| Nov 28, 2025 | 5.25 | 5.28 | 5.21 | 5.28 | 5.28 | 0.76% | 14,296,844 |
| Nov 27, 2025 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.76% | 16,693,512 |
| Nov 26, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 15,621,110 |
| Nov 25, 2025 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 22,239,840 |
| Nov 24, 2025 | 5.32 | 5.35 | 5.25 | 5.29 | 5.29 | -0.38% | 21,922,580 |
| Nov 21, 2025 | 5.52 | 5.53 | 5.30 | 5.31 | 5.31 | -3.98% | 42,972,800 |
| Nov 20, 2025 | 5.57 | 5.59 | 5.52 | 5.53 | 5.53 | -0.36% | 18,557,100 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | -0.54% | 23,727,300 |
| Nov 18, 2025 | 5.64 | 5.67 | 5.56 | 5.58 | 5.58 | -1.06% | 23,678,890 |
| Nov 17, 2025 | 5.66 | 5.68 | 5.58 | 5.64 | 5.64 | -0.70% | 24,259,800 |
| Nov 14, 2025 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | -2.74% | 24,432,900 |
| Nov 13, 2025 | 5.81 | 5.84 | 5.77 | 5.84 | 5.74 | 0.86% | 25,633,340 |