NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 5.54
+0.03 (0.54%)
Aug 1, 2025, 3:00 PM CST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.55 | 5.50 | 5.54 | 5.54 | 0.54% | 14,177,000 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.50 | 5.51 | 5.51 | -2.30% | 32,983,900 |
| Jul 30, 2025 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | -1.05% | 22,954,389 |
| Jul 29, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.70 | 0.71% | 29,376,699 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | - | 17,171,500 |
| Jul 25, 2025 | 5.68 | 5.70 | 5.65 | 5.66 | 5.66 | -0.53% | 19,223,436 |
| Jul 24, 2025 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 1.25% | 25,309,870 |
| Jul 23, 2025 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | -1.40% | 30,024,965 |
| Jul 22, 2025 | 5.69 | 5.70 | 5.63 | 5.70 | 5.70 | - | 34,594,901 |
| Jul 21, 2025 | 5.68 | 5.70 | 5.65 | 5.70 | 5.70 | 0.53% | 32,033,363 |
| Jul 18, 2025 | 5.65 | 5.69 | 5.62 | 5.67 | 5.67 | 0.35% | 33,267,937 |
| Jul 17, 2025 | 5.69 | 5.71 | 5.62 | 5.65 | 5.65 | -0.53% | 37,572,508 |
| Jul 16, 2025 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | 0.89% | 37,293,000 |
| Jul 15, 2025 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | -0.88% | 39,333,784 |
| Jul 14, 2025 | 5.71 | 5.82 | 5.68 | 5.68 | 5.68 | -0.53% | 52,755,108 |
| Jul 11, 2025 | 5.80 | 5.85 | 5.68 | 5.71 | 5.71 | -1.21% | 75,039,250 |
| Jul 10, 2025 | 5.96 | 5.99 | 5.76 | 5.78 | 5.78 | -3.18% | 166,162,337 |
| Jul 9, 2025 | 5.50 | 5.97 | 5.49 | 5.97 | 5.97 | 9.94% | 202,648,027 |
| Jul 8, 2025 | 5.42 | 5.44 | 5.38 | 5.43 | 5.43 | -1.81% | 18,188,100 |
| Jul 7, 2025 | 5.49 | 5.54 | 5.46 | 5.53 | 5.43 | 1.28% | 20,639,806 |
| Jul 4, 2025 | 5.46 | 5.50 | 5.44 | 5.46 | 5.36 | - | 12,837,200 |
| Jul 3, 2025 | 5.47 | 5.47 | 5.44 | 5.46 | 5.36 | -0.18% | 7,130,900 |
| Jul 2, 2025 | 5.43 | 5.48 | 5.43 | 5.47 | 5.37 | 0.37% | 10,476,801 |
| Jul 1, 2025 | 5.44 | 5.46 | 5.41 | 5.45 | 5.35 | 0.37% | 12,296,101 |
| Jun 30, 2025 | 5.38 | 5.43 | 5.36 | 5.43 | 5.33 | 1.12% | 14,595,841 |
| Jun 27, 2025 | 5.36 | 5.39 | 5.35 | 5.37 | 5.27 | - | 12,503,403 |
| Jun 26, 2025 | 5.38 | 5.38 | 5.35 | 5.37 | 5.27 | -0.19% | 10,238,503 |
| Jun 25, 2025 | 5.37 | 5.39 | 5.33 | 5.38 | 5.28 | 0.56% | 11,797,350 |
| Jun 24, 2025 | 5.30 | 5.36 | 5.30 | 5.35 | 5.25 | 0.94% | 11,448,900 |
| Jun 23, 2025 | 5.27 | 5.32 | 5.27 | 5.30 | 5.20 | -0.38% | 9,482,700 |
| Jun 20, 2025 | 5.33 | 5.37 | 5.31 | 5.32 | 5.22 | -0.37% | 7,852,900 |
| Jun 19, 2025 | 5.37 | 5.39 | 5.30 | 5.34 | 5.24 | -0.74% | 14,479,203 |
| Jun 18, 2025 | 5.46 | 5.46 | 5.35 | 5.38 | 5.28 | -1.47% | 12,421,954 |
| Jun 17, 2025 | 5.40 | 5.46 | 5.38 | 5.46 | 5.36 | 0.92% | 11,716,801 |
| Jun 16, 2025 | 5.39 | 5.45 | 5.37 | 5.41 | 5.31 | - | 14,489,144 |
| Jun 13, 2025 | 5.44 | 5.47 | 5.38 | 5.41 | 5.31 | -0.73% | 23,902,300 |
| Jun 12, 2025 | 5.47 | 5.48 | 5.43 | 5.45 | 5.35 | -0.18% | 10,806,300 |
| Jun 11, 2025 | 5.46 | 5.49 | 5.45 | 5.46 | 5.36 | - | 10,546,800 |
| Jun 10, 2025 | 5.51 | 5.52 | 5.43 | 5.46 | 5.36 | -1.09% | 16,748,640 |
| Jun 9, 2025 | 5.54 | 5.55 | 5.51 | 5.52 | 5.42 | -0.36% | 12,128,422 |
| Jun 6, 2025 | 5.53 | 5.56 | 5.50 | 5.54 | 5.44 | - | 13,252,770 |
| Jun 5, 2025 | 5.57 | 5.60 | 5.52 | 5.54 | 5.44 | 0.73% | 16,952,970 |
| Jun 4, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.40 | 0.73% | 9,351,430 |
| Jun 3, 2025 | 5.47 | 5.48 | 5.43 | 5.46 | 5.36 | -0.36% | 7,340,889 |
| May 30, 2025 | 5.51 | 5.51 | 5.43 | 5.48 | 5.38 | -0.54% | 12,501,646 |
| May 29, 2025 | 5.43 | 5.51 | 5.41 | 5.51 | 5.41 | 1.66% | 13,031,581 |
| May 28, 2025 | 5.42 | 5.45 | 5.41 | 5.42 | 5.32 | - | 8,743,631 |
| May 27, 2025 | 5.45 | 5.46 | 5.38 | 5.42 | 5.32 | -0.55% | 11,075,418 |
| May 26, 2025 | 5.44 | 5.46 | 5.41 | 5.45 | 5.35 | 0.18% | 9,263,886 |
| May 23, 2025 | 5.52 | 5.52 | 5.44 | 5.44 | 5.34 | -1.27% | 17,445,784 |