NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 6.04
-0.09 (-1.47%)
Jul 3, 2026, 3:00 PM CST
NYOCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.15 | 6.17 | 5.89 | 5.93 | - | -3.26% | 51,249,459 |
| 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 |
| 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 |