NYOCOR Co., Ltd. (SHA:600821)
China · Delayed Price · Currency is CNY 5.18
+0.03 (0.58%)
Nov 3, 2026, 3:00 PM CST
NYOCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.13 | 5.23 | 5.12 | 5.18 | 5.18 | 0.58% | 30,275,601 |
| Nov 2, 2026 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 2.18% | 33,631,014 |
| Oct 30, 2026 | 5.16 | 5.20 | 5.04 | 5.04 | 5.04 | -2.33% | 32,718,840 |
| Oct 29, 2026 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.77% | 31,741,402 |
| Oct 28, 2026 | 5.18 | 5.24 | 5.15 | 5.20 | 5.20 | 0.58% | 25,324,892 |
| Oct 27, 2026 | 5.28 | 5.32 | 5.16 | 5.17 | 5.17 | -1.52% | 24,510,308 |
| Oct 26, 2026 | 5.35 | 5.38 | 5.24 | 5.25 | 5.25 | -2.05% | 28,420,408 |
| Oct 23, 2026 | 5.30 | 5.38 | 5.12 | 5.36 | 5.36 | 0.37% | 47,460,858 |
| Oct 22, 2026 | 5.40 | 5.47 | 5.32 | 5.34 | 5.34 | -1.11% | 33,586,700 |
| Oct 21, 2026 | 5.35 | 5.50 | 5.31 | 5.40 | 5.40 | 1.31% | 37,405,733 |
| Oct 20, 2026 | 5.40 | 5.44 | 5.29 | 5.33 | 5.33 | -2.02% | 37,685,200 |
| Oct 19, 2026 | 5.39 | 5.53 | 5.35 | 5.44 | 5.44 | 2.06% | 55,368,170 |
| Oct 16, 2026 | 5.35 | 5.49 | 5.29 | 5.33 | 5.33 | 0.57% | 42,011,360 |
| Oct 15, 2026 | 5.41 | 5.45 | 5.26 | 5.30 | 5.30 | -3.99% | 40,076,361 |
| Oct 14, 2026 | 5.52 | 5.64 | 5.49 | 5.52 | 5.52 | -0.36% | 29,831,448 |
| Oct 13, 2026 | 5.46 | 5.59 | 5.43 | 5.54 | 5.54 | -0.54% | 28,295,076 |
| Oct 12, 2026 | 5.64 | 5.72 | 5.55 | 5.57 | 5.57 | -1.94% | 29,773,599 |
| Oct 9, 2026 | 5.62 | 5.69 | 5.53 | 5.68 | 5.68 | 1.61% | 40,215,121 |
| Oct 8, 2026 | 5.69 | 5.73 | 5.55 | 5.59 | 5.59 | -1.58% | 36,543,716 |
| Sep 30, 2026 | 5.72 | 5.74 | 5.67 | 5.68 | 5.68 | -0.35% | 23,321,205 |
| Sep 29, 2026 | 5.71 | 5.77 | 5.68 | 5.70 | 5.70 | -0.35% | 25,370,381 |
| Sep 28, 2026 | 5.77 | 5.79 | 5.66 | 5.72 | 5.72 | -0.87% | 26,389,159 |
| Sep 24, 2026 | 5.85 | 5.88 | 5.76 | 5.77 | 5.77 | -1.87% | 33,014,600 |
| Sep 23, 2026 | 6.07 | 6.08 | 5.87 | 5.88 | 5.88 | -3.29% | 61,989,220 |
| Sep 22, 2026 | 6.16 | 6.18 | 6.06 | 6.08 | 6.08 | -0.65% | 40,731,056 |
| Sep 21, 2026 | 6.12 | 6.21 | 6.10 | 6.12 | 6.12 | -0.65% | 51,086,193 |
| Sep 18, 2026 | 6.08 | 6.32 | 6.06 | 6.16 | 6.16 | 1.15% | 71,667,068 |
| Sep 17, 2026 | 6.21 | 6.21 | 6.05 | 6.09 | 6.09 | -2.72% | 74,984,032 |
| Sep 16, 2026 | 6.20 | 6.50 | 6.18 | 6.26 | 6.26 | 1.13% | 65,456,784 |
| Sep 15, 2026 | 6.28 | 6.37 | 6.12 | 6.19 | 6.19 | -2.52% | 84,745,614 |
| Sep 14, 2026 | 6.33 | 6.51 | 6.26 | 6.35 | 6.35 | 0.47% | 84,960,289 |
| Sep 11, 2026 | 6.34 | 6.43 | 6.16 | 6.32 | 6.32 | -0.78% | 88,122,844 |
| Sep 10, 2026 | 6.25 | 6.47 | 6.20 | 6.37 | 6.37 | 1.92% | 113,034,955 |
| Sep 9, 2026 | 6.29 | 6.35 | 6.07 | 6.25 | 6.25 | -0.48% | 85,586,566 |
| Sep 8, 2026 | 6.09 | 6.42 | 6.08 | 6.28 | 6.28 | 3.12% | 98,519,249 |
| Sep 7, 2026 | 6.07 | 6.12 | 6.03 | 6.09 | 6.09 | 0.83% | 43,189,503 |
| Sep 4, 2026 | 6.06 | 6.20 | 6.00 | 6.04 | 6.04 | 0.67% | 71,822,642 |
| 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 | - | 40,698,946 |
| 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% | 58,771,026 |
| Aug 26, 2026 | 5.89 | 6.07 | 5.89 | 6.01 | 6.01 | 0.67% | 55,427,761 |
| Aug 25, 2026 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | -1.81% | 61,277,974 |
| 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 |