NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 6.32
-0.70 (-9.97%)
Jul 24, 2026, 3:00 PM CST
NYOCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.81 | 6.93 | 6.32 | 6.32 | 6.32 | -9.97% | 156,302,300 |
| Jul 23, 2026 | 6.82 | 7.20 | 6.72 | 7.02 | 7.02 | 0.86% | 220,066,600 |
| Jul 22, 2026 | 6.42 | 7.06 | 6.42 | 6.96 | 6.96 | 3.42% | 238,850,400 |
| Jul 21, 2026 | 6.52 | 6.80 | 6.24 | 6.73 | 6.73 | 7.85% | 258,228,146 |
| Jul 20, 2026 | 5.73 | 6.24 | 5.71 | 6.24 | 6.24 | 10.05% | 85,633,829 |
| Jul 17, 2026 | 5.85 | 5.93 | 5.56 | 5.67 | 5.67 | -3.41% | 104,289,911 |
| Jul 16, 2026 | 5.91 | 6.02 | 5.85 | 5.87 | 5.87 | -2.17% | 63,269,070 |
| Jul 15, 2026 | 5.91 | 6.15 | 5.88 | 6.00 | 6.00 | -1.32% | 92,492,520 |
| Jul 14, 2026 | 6.30 | 6.43 | 6.01 | 6.08 | 6.08 | -4.40% | 137,483,590 |
| Jul 13, 2026 | 6.17 | 6.68 | 6.17 | 6.36 | 6.36 | 4.09% | 219,472,428 |
| Jul 10, 2026 | 5.60 | 6.11 | 5.49 | 6.11 | 6.11 | 10.09% | 93,625,745 |
| Jul 9, 2026 | 5.54 | 5.60 | 5.39 | 5.55 | 5.55 | -0.18% | 51,550,948 |
| Jul 8, 2026 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | -2.11% | 44,565,051 |
| Jul 7, 2026 | 5.90 | 5.92 | 5.68 | 5.68 | 5.68 | -4.05% | 55,683,522 |
| Jul 6, 2026 | 6.00 | 6.10 | 5.92 | 5.92 | 5.92 | -1.99% | 52,286,990 |
| Jul 3, 2026 | 6.15 | 6.17 | 5.89 | 6.04 | 6.04 | -1.47% | 90,173,749 |
| Jul 2, 2026 | 6.20 | 6.40 | 6.10 | 6.13 | 6.13 | -2.39% | 93,256,383 |
| Jul 1, 2026 | 6.23 | 6.35 | 6.15 | 6.28 | 6.28 | 0.48% | 76,279,317 |
| Jun 30, 2026 | 6.25 | 6.40 | 6.14 | 6.25 | 6.25 | -1.11% | 70,141,183 |
| Jun 29, 2026 | 6.32 | 6.50 | 6.12 | 6.32 | 6.32 | -0.78% | 92,330,766 |
| Jun 26, 2026 | 6.71 | 7.02 | 6.36 | 6.37 | 6.37 | -3.78% | 137,967,600 |
| Jun 25, 2026 | 6.41 | 6.66 | 6.36 | 6.62 | 6.62 | 1.85% | 91,558,220 |
| Jun 24, 2026 | 6.40 | 6.52 | 6.28 | 6.50 | 6.50 | 2.36% | 88,174,860 |
| Jun 23, 2026 | 6.41 | 6.46 | 6.31 | 6.35 | 6.35 | -1.70% | 76,888,140 |
| Jun 22, 2026 | 6.51 | 6.55 | 6.37 | 6.46 | 6.46 | -1.37% | 87,491,101 |
| Jun 18, 2026 | 6.62 | 6.70 | 6.52 | 6.55 | 6.55 | -1.80% | 79,212,920 |
| Jun 17, 2026 | 6.90 | 6.93 | 6.62 | 6.67 | 6.67 | -2.63% | 90,285,850 |
| Jun 16, 2026 | 6.69 | 6.98 | 6.67 | 6.85 | 6.85 | 1.63% | 86,581,080 |
| Jun 15, 2026 | 6.57 | 6.75 | 6.53 | 6.74 | 6.74 | 2.74% | 76,893,570 |
| Jun 12, 2026 | 6.53 | 6.69 | 6.38 | 6.56 | 6.56 | 2.50% | 105,965,560 |
| Jun 11, 2026 | 6.50 | 6.62 | 6.33 | 6.40 | 6.40 | -2.74% | 93,953,931 |
| Jun 10, 2026 | 7.07 | 7.08 | 6.52 | 6.58 | 6.58 | -8.23% | 140,648,423 |
| Jun 9, 2026 | 7.43 | 7.49 | 6.96 | 7.17 | 7.17 | -2.18% | 129,968,352 |
| Jun 8, 2026 | 7.70 | 7.98 | 7.32 | 7.33 | 7.33 | -8.94% | 149,434,284 |
| Jun 5, 2026 | 8.50 | 8.80 | 8.01 | 8.05 | 8.05 | -6.61% | 242,715,691 |
| Jun 4, 2026 | 8.11 | 8.74 | 8.06 | 8.62 | 8.62 | 4.48% | 273,185,337 |
| Jun 3, 2026 | 7.90 | 8.49 | 7.71 | 8.25 | 8.25 | 3.25% | 237,351,613 |
| Jun 2, 2026 | 8.01 | 8.14 | 7.66 | 7.99 | 7.99 | -1.96% | 143,213,663 |
| Jun 1, 2026 | 8.23 | 8.26 | 7.61 | 8.15 | 8.15 | 0.49% | 146,181,600 |
| May 29, 2026 | 8.14 | 8.45 | 8.03 | 8.11 | 8.11 | -0.73% | 163,149,395 |
| May 28, 2026 | 8.09 | 8.33 | 8.01 | 8.17 | 8.17 | 1.49% | 135,996,910 |
| May 27, 2026 | 7.98 | 8.16 | 7.85 | 8.05 | 8.05 | -0.12% | 111,632,800 |
| May 26, 2026 | 8.33 | 8.33 | 7.98 | 8.06 | 8.06 | -4.16% | 129,704,760 |
| May 25, 2026 | 8.15 | 8.58 | 8.15 | 8.41 | 8.41 | 3.44% | 167,626,600 |
| May 22, 2026 | 8.08 | 8.22 | 7.92 | 8.13 | 8.13 | -0.49% | 105,711,250 |
| May 21, 2026 | 8.02 | 8.60 | 8.01 | 8.17 | 8.17 | 0.37% | 158,167,509 |
| May 20, 2026 | 8.58 | 8.58 | 8.01 | 8.14 | 8.14 | -6.76% | 184,838,664 |
| May 19, 2026 | 8.32 | 8.98 | 8.09 | 8.73 | 8.73 | 4.43% | 210,029,100 |
| May 18, 2026 | 8.33 | 8.70 | 8.30 | 8.36 | 8.36 | -1.53% | 135,809,994 |
| May 15, 2026 | 8.78 | 9.03 | 8.38 | 8.49 | 8.49 | -5.25% | 243,935,111 |