NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 8.36
-0.13 (-1.53%)
May 18, 2026, 3:00 PM CST
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9.54 | 9.98 | 8.95 | 8.96 | 8.96 | -5.19% | 344,560,958 |
| May 13, 2026 | 9.15 | 9.82 | 9.14 | 9.45 | 9.45 | 5.00% | 370,099,572 |
| May 12, 2026 | 8.80 | 9.17 | 8.50 | 9.00 | 9.00 | 2.04% | 269,253,775 |
| May 11, 2026 | 8.96 | 9.16 | 8.77 | 8.82 | 8.82 | 0.46% | 191,945,797 |
| May 8, 2026 | 8.74 | 8.97 | 8.65 | 8.78 | 8.78 | -0.79% | 200,528,941 |
| May 7, 2026 | 8.60 | 8.94 | 8.47 | 8.85 | 8.85 | 3.15% | 266,656,587 |
| May 6, 2026 | 7.80 | 8.58 | 7.79 | 8.58 | 8.58 | 10.00% | 283,596,995 |
| Apr 30, 2026 | 8.35 | 8.47 | 7.80 | 7.80 | 7.80 | -10.03% | 264,786,381 |
| Apr 29, 2026 | 8.25 | 8.88 | 8.18 | 8.67 | 8.67 | 3.96% | 225,525,687 |
| Apr 28, 2026 | 8.45 | 8.69 | 8.25 | 8.34 | 8.34 | -2.68% | 172,443,901 |
| Apr 27, 2026 | 8.61 | 8.81 | 8.21 | 8.57 | 8.57 | -3.49% | 186,673,786 |
| Apr 24, 2026 | 9.39 | 9.50 | 8.87 | 8.88 | 8.88 | -7.31% | 283,910,851 |
| Apr 23, 2026 | 9.19 | 9.89 | 8.95 | 9.58 | 9.58 | 5.97% | 414,871,800 |
| Apr 22, 2026 | 8.93 | 9.35 | 8.90 | 9.04 | 9.04 | -0.88% | 254,978,300 |
| Apr 21, 2026 | 9.40 | 9.53 | 8.85 | 9.12 | 9.12 | -2.88% | 356,893,300 |
| Apr 20, 2026 | 8.90 | 9.45 | 8.85 | 9.39 | 9.39 | 3.41% | 399,596,656 |
| Apr 17, 2026 | 8.71 | 9.30 | 8.71 | 9.08 | 9.08 | 2.48% | 335,848,415 |
| Apr 16, 2026 | 8.76 | 9.09 | 8.41 | 8.86 | 8.86 | 0.23% | 384,005,861 |
| Apr 15, 2026 | 8.44 | 9.09 | 8.17 | 8.84 | 8.84 | 5.62% | 404,941,578 |
| Apr 14, 2026 | 8.30 | 8.59 | 8.25 | 8.37 | 8.37 | 1.33% | 242,420,691 |
| Apr 13, 2026 | 7.90 | 8.28 | 7.89 | 8.26 | 8.26 | 3.38% | 210,541,509 |
| Apr 10, 2026 | 8.20 | 8.24 | 7.95 | 7.99 | 7.99 | -1.24% | 162,826,500 |
| Apr 9, 2026 | 8.20 | 8.23 | 8.04 | 8.09 | 8.09 | -2.65% | 163,686,745 |
| Apr 8, 2026 | 8.22 | 8.39 | 8.15 | 8.31 | 8.31 | 2.85% | 227,169,800 |
| Apr 7, 2026 | 8.04 | 8.20 | 7.85 | 8.08 | 8.08 | 2.02% | 200,915,600 |
| Apr 3, 2026 | 8.30 | 8.34 | 7.85 | 7.92 | 7.92 | -4.35% | 246,232,995 |
| Apr 2, 2026 | 8.90 | 8.95 | 8.22 | 8.28 | 8.28 | -8.41% | 332,401,200 |
| Apr 1, 2026 | 9.00 | 9.28 | 8.68 | 9.04 | 9.04 | 2.96% | 328,582,800 |
| Mar 31, 2026 | 9.25 | 9.45 | 8.77 | 8.78 | 8.78 | -4.04% | 315,660,700 |
| Mar 30, 2026 | 9.72 | 9.82 | 9.07 | 9.15 | 9.15 | -9.23% | 403,439,100 |
| Mar 27, 2026 | 10.33 | 10.55 | 9.83 | 10.08 | 10.08 | -3.45% | 447,370,500 |
| Mar 26, 2026 | 10.89 | 11.70 | 10.41 | 10.44 | 10.44 | -7.20% | 561,432,300 |
| Mar 25, 2026 | 11.42 | 11.65 | 11.05 | 11.25 | 11.25 | 1.63% | 701,299,900 |
| Mar 24, 2026 | 10.21 | 11.07 | 9.50 | 11.07 | 11.07 | 10.04% | 613,463,000 |
| Mar 23, 2026 | 10.38 | 11.40 | 9.90 | 10.06 | 10.06 | -6.07% | 577,032,100 |
| Mar 20, 2026 | 10.88 | 12.20 | 10.58 | 10.71 | 10.71 | -3.60% | 674,811,700 |
| Mar 19, 2026 | 10.05 | 11.50 | 10.05 | 11.11 | 11.11 | 6.32% | 669,793,459 |
| Mar 18, 2026 | 9.79 | 10.67 | 9.79 | 10.45 | 10.45 | 7.73% | 564,450,656 |
| Mar 17, 2026 | 10.36 | 10.48 | 9.63 | 9.70 | 9.70 | -8.92% | 381,886,600 |
| Mar 16, 2026 | 10.00 | 10.77 | 9.15 | 10.65 | 10.65 | 4.93% | 472,389,100 |
| Mar 13, 2026 | 10.90 | 11.18 | 10.02 | 10.15 | 10.15 | -6.62% | 500,146,510 |
| Mar 12, 2026 | 9.81 | 10.87 | 9.81 | 10.87 | 10.87 | 10.02% | 469,031,624 |
| Mar 11, 2026 | 9.66 | 10.22 | 9.05 | 9.88 | 9.88 | 2.28% | 540,742,808 |
| Mar 10, 2026 | 10.41 | 10.41 | 9.39 | 9.66 | 9.66 | 2.11% | 675,461,300 |
| Mar 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 10.00% | 80,371,080 |
| Mar 6, 2026 | 8.07 | 8.60 | 8.07 | 8.60 | 8.60 | 9.97% | 129,371,427 |
| Mar 5, 2026 | 7.88 | 8.28 | 7.60 | 7.82 | 7.82 | -0.64% | 379,812,700 |
| Mar 4, 2026 | 7.10 | 7.87 | 7.10 | 7.87 | 7.87 | 10.07% | 290,118,100 |