NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 6.00
-0.08 (-1.32%)
Sep 3, 2026, 3:00 PM CST
NYOCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.07 | 6.17 | 5.98 | 6.00 | 6.00 | -1.32% | 50,778,108 |
| Sep 2, 2026 | 6.17 | 6.22 | 6.04 | 6.08 | 6.08 | -1.14% | 53,276,601 |
| Sep 1, 2026 | 5.99 | 6.20 | 5.96 | 6.15 | 6.15 | 3.02% | 86,009,915 |
| Aug 31, 2026 | 5.95 | 5.97 | 5.86 | 5.97 | 5.97 | - | 40,698,940 |
| Aug 28, 2026 | 6.00 | 6.05 | 5.94 | 5.97 | 5.97 | -0.83% | 46,136,596 |
| Aug 27, 2026 | 5.93 | 6.03 | 5.88 | 6.02 | 6.02 | 0.17% | 58,771,020 |
| Aug 26, 2026 | 5.89 | 6.07 | 5.89 | 6.01 | 6.01 | 0.67% | 55,427,760 |
| Aug 25, 2026 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | -1.81% | 61,277,970 |
| Aug 24, 2026 | 6.30 | 6.35 | 6.02 | 6.08 | 6.08 | 2.53% | 80,345,616 |
| Aug 21, 2026 | 5.95 | 6.00 | 5.85 | 5.93 | 5.93 | -0.50% | 37,988,855 |
| Aug 20, 2026 | 5.95 | 6.03 | 5.92 | 5.96 | 5.96 | 0.34% | 47,581,638 |
| Aug 19, 2026 | 6.20 | 6.27 | 5.90 | 5.94 | 5.94 | -5.86% | 89,618,594 |
| Aug 18, 2026 | 6.66 | 6.66 | 6.30 | 6.31 | 6.31 | -6.38% | 137,429,561 |
| Aug 17, 2026 | 6.90 | 6.98 | 6.57 | 6.74 | 6.74 | -2.74% | 151,200,209 |
| Aug 14, 2026 | 7.38 | 7.38 | 6.74 | 6.93 | 6.93 | -3.08% | 240,626,622 |
| Aug 13, 2026 | 6.68 | 7.15 | 6.68 | 7.15 | 7.15 | 10.00% | 78,632,327 |
| Aug 12, 2026 | 6.49 | 6.66 | 6.41 | 6.50 | 6.50 | -0.31% | 58,389,289 |
| Aug 11, 2026 | 6.57 | 6.63 | 6.41 | 6.52 | 6.52 | -0.46% | 61,531,928 |
| Aug 10, 2026 | 6.58 | 6.63 | 6.42 | 6.55 | 6.55 | -0.46% | 68,997,983 |
| Aug 7, 2026 | 6.45 | 6.60 | 6.36 | 6.58 | 6.58 | 1.70% | 76,587,179 |
| Aug 6, 2026 | 6.57 | 6.61 | 6.39 | 6.47 | 6.47 | -2.56% | 76,013,209 |
| Aug 5, 2026 | 6.66 | 6.76 | 6.58 | 6.64 | 6.64 | -1.19% | 83,206,351 |
| Aug 4, 2026 | 6.60 | 6.78 | 6.53 | 6.72 | 6.72 | 3.07% | 85,942,834 |
| Aug 3, 2026 | 6.50 | 6.61 | 6.42 | 6.52 | 6.52 | 1.24% | 70,879,337 |
| Jul 31, 2026 | 6.22 | 6.53 | 6.21 | 6.44 | 6.44 | 5.40% | 97,174,559 |
| Jul 30, 2026 | 6.37 | 6.45 | 6.09 | 6.11 | 6.11 | -4.68% | 79,570,170 |
| Jul 29, 2026 | 6.49 | 6.54 | 6.28 | 6.41 | 6.41 | -0.47% | 85,848,225 |
| Jul 28, 2026 | 6.56 | 6.67 | 6.42 | 6.44 | 6.44 | -3.01% | 84,736,459 |
| Jul 27, 2026 | 6.08 | 6.76 | 6.08 | 6.64 | 6.64 | 5.06% | 146,927,662 |
| 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 |