Advertisement
Advertisement
U.S. markets close in 1 hour 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ningbo Yunsheng Co., Ltd. (600366.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.24+0.74 (+5.92%)
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202212.3713.5012.3713.2413.2461,697,542
Jun 27, 202212.4612.9112.3512.5012.5052,515,226
Jun 24, 202212.1312.4811.8612.3712.3755,741,469
Jun 23, 202211.3312.1511.3111.9311.9351,606,007
Jun 22, 202211.9212.0411.1611.2911.2952,106,310
Jun 21, 202211.9312.3611.6011.9111.9169,035,142
Jun 20, 202212.2812.2811.5311.9411.9489,443,348
Jun 17, 202210.5611.7710.5011.7711.7753,668,441
Jun 16, 202210.5711.0410.5710.7010.7025,640,884
Jun 15, 202210.5210.9210.4210.5610.5636,090,174
Jun 14, 202210.6010.6810.2910.5910.5928,638,540
Jun 13, 202210.6710.9310.5310.7110.7139,267,808
Jun 10, 20229.8510.859.8010.7010.7045,423,787
Jun 09, 202210.1810.189.869.939.9314,856,665
Jun 08, 20229.9810.139.7710.0910.0921,189,532
Jun 08, 20220.1 Dividend
Jun 07, 202210.2310.299.9910.079.9721,704,117
Jun 06, 202210.0210.409.9710.3010.2029,843,326
Jun 02, 20229.5310.029.459.939.8331,714,025
Jun 01, 20229.549.649.469.539.4415,787,602
May 31, 20229.289.649.179.569.4720,088,454
May 30, 20229.399.419.239.319.2213,598,438
May 27, 20229.439.539.259.359.2615,455,643
May 26, 20229.299.559.099.359.2620,679,348
May 25, 20229.169.339.139.319.2216,845,333
May 24, 20229.709.729.159.169.0728,330,314
May 23, 20229.809.879.529.709.6037,464,135
May 20, 20229.349.799.179.779.6744,755,083
May 19, 20228.949.368.919.209.1124,427,775
May 18, 20229.079.218.979.119.0218,800,277
May 17, 20228.889.108.729.068.9719,165,129
May 16, 20228.949.148.818.868.7716,656,712
May 13, 20228.969.018.788.888.7915,841,940
May 12, 20228.939.058.748.928.8320,564,371
May 11, 20228.729.278.728.918.8231,262,804
May 10, 20228.508.838.378.788.6920,674,307
May 09, 20228.388.748.218.648.5528,654,147
May 06, 20228.218.358.128.288.2019,445,201
May 05, 20228.518.728.408.548.4621,586,875
Apr 29, 20228.238.658.078.558.4734,338,151
Apr 28, 20228.518.648.318.388.3023,521,891
Apr 27, 20227.798.587.738.518.4325,437,317
Apr 26, 20227.978.237.807.837.7519,447,348
Apr 25, 20228.608.628.008.037.9524,020,478
Apr 22, 20228.949.018.708.848.7514,962,291
Apr 21, 20229.409.488.999.068.9718,644,988
Apr 20, 20229.709.819.359.409.3115,235,147
Apr 19, 20229.579.859.519.709.6020,304,717
Apr 18, 20229.339.619.139.549.4516,982,200
Apr 15, 20229.559.569.309.449.3515,103,536
Apr 14, 20229.599.679.489.559.4615,313,756
Apr 13, 20229.889.889.499.499.4016,651,138
Apr 12, 20229.529.849.409.829.7223,074,784
Apr 11, 202210.0610.149.499.529.4334,414,901
Apr 08, 202210.3210.4310.0810.1610.0617,360,215
Apr 07, 202210.4910.6210.3610.3610.2621,189,006
Apr 06, 202211.0011.0110.5610.6310.5227,516,989
Apr 01, 202211.0311.1110.8511.0110.9013,599,713
Mar 31, 202211.3511.4010.8811.0310.9227,061,151
Mar 30, 202210.9011.5010.8811.4011.2930,912,787
Mar 29, 202211.1011.1010.7310.8110.7014,229,342
Mar 28, 202211.2111.2110.8611.0210.9119,122,819
Mar 25, 202211.6111.6511.2811.3611.2520,757,662
Mar 24, 202211.5711.6011.2711.3911.2817,546,018
Mar 23, 202211.6111.7511.5011.6411.5215,903,707
Mar 22, 202211.6011.7111.4011.5611.4518,632,016
Mar 21, 202211.4811.7311.3211.6511.5333,441,823
Mar 18, 202211.4811.5311.1211.3111.2025,860,212
Mar 17, 202211.4711.7011.4011.4411.3332,972,232
Mar 16, 202211.0011.3310.5511.2611.1531,292,102
Mar 15, 202211.3011.4210.8110.8210.7126,714,624
Mar 14, 202211.5311.7211.3711.3711.2618,655,838
Mar 11, 202211.3811.8111.1111.7011.5829,381,051
Mar 10, 202211.8411.8611.5511.5911.4725,193,458
Mar 09, 202211.5811.6810.9411.4511.3428,632,917
Mar 08, 202212.2512.3511.4411.5511.4437,352,816
Mar 07, 202212.2212.5811.8812.0611.9432,564,503
Mar 04, 202212.6912.9412.3012.3812.2638,274,341
Mar 03, 202212.8112.9012.6912.8212.6931,797,195
Mar 02, 202212.8012.8912.6012.7712.6430,770,886
Mar 01, 202213.3413.3712.7212.9812.8551,813,035
Feb 28, 202213.2613.4112.9413.3313.2047,252,747
Feb 25, 202213.7013.8413.2513.4113.2871,274,719
Feb 24, 202213.6314.3212.9313.5713.44110,941,225
Feb 23, 202212.7914.1612.7013.4813.3573,905,431
Feb 22, 202212.5012.8912.4212.8712.7442,371,599
Feb 21, 202212.4012.8212.3812.6112.4831,250,825
Feb 18, 202212.3212.4512.1912.4212.3024,222,250
Feb 17, 202212.4912.7312.4112.4912.3734,247,933
Feb 16, 202212.3912.8712.3012.6412.5146,799,642
Feb 15, 202212.3812.4512.0412.2512.1328,653,698
Feb 14, 202211.6012.3511.5612.2212.1038,152,768
Feb 11, 202212.0212.0811.6711.7311.6125,754,910
Feb 10, 202211.8912.3211.8512.1212.0035,635,165
Feb 09, 202211.5511.9311.4011.9111.7930,800,393
Feb 08, 202211.6411.6511.2311.5411.4321,938,738
Feb 07, 202211.5011.8711.4111.6711.5524,636,496
Jan 28, 202211.2411.6910.9911.2711.1628,842,468
Jan 27, 202211.2611.6311.0111.0110.9018,956,682
Jan 26, 202211.4611.6211.1511.3711.2620,537,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement