NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 6.20
-0.31 (-4.76%)
At close: Feb 13, 2026
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.52 | 6.59 | 6.13 | 6.20 | 6.20 | -4.76% | 261,487,200 |
| Feb 12, 2026 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | 9.97% | 74,711,330 |
| Feb 11, 2026 | 6.00 | 6.19 | 5.85 | 5.92 | 5.92 | 2.25% | 93,725,300 |
| Feb 10, 2026 | 5.70 | 5.86 | 5.62 | 5.79 | 5.79 | 1.40% | 60,535,840 |
| Feb 9, 2026 | 5.69 | 5.79 | 5.68 | 5.71 | 5.71 | 0.53% | 43,031,900 |
| Feb 6, 2026 | 5.52 | 5.77 | 5.50 | 5.68 | 5.68 | 1.79% | 61,143,510 |
| Feb 5, 2026 | 5.87 | 5.88 | 5.56 | 5.58 | 5.58 | -4.94% | 70,903,160 |
| Feb 4, 2026 | 5.80 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 38,684,500 |
| Feb 3, 2026 | 5.81 | 5.88 | 5.73 | 5.83 | 5.83 | 1.75% | 42,137,270 |
| Feb 2, 2026 | 5.91 | 5.97 | 5.71 | 5.73 | 5.73 | -4.02% | 56,536,352 |
| Jan 30, 2026 | 5.92 | 6.00 | 5.70 | 5.97 | 5.97 | -0.33% | 83,755,200 |
| Jan 29, 2026 | 5.72 | 6.20 | 5.69 | 5.99 | 5.99 | 4.72% | 172,720,100 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.71 | 5.72 | 5.72 | -1.04% | 67,796,770 |
| Jan 27, 2026 | 5.72 | 5.89 | 5.66 | 5.78 | 5.78 | 0.35% | 78,656,750 |
| Jan 26, 2026 | 5.65 | 5.92 | 5.65 | 5.76 | 5.76 | 3.60% | 125,498,300 |
| 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 |