Ningbo Yunsheng Co., Ltd. (600366.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 5.26 | 5.26 | 5.01 | 5.04 | 5.04 | 11,579,862 |
| Jun 21, 2024 | 5.33 | 5.37 | 5.26 | 5.26 | 5.26 | 5,474,522 |
| Jun 20, 2024 | 5.47 | 5.50 | 5.31 | 5.33 | 5.33 | 8,160,808 |
| Jun 19, 2024 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | 5,373,616 |
| Jun 18, 2024 | 5.40 | 5.58 | 5.40 | 5.51 | 5.51 | 7,876,856 |
| Jun 17, 2024 | 5.46 | 5.49 | 5.37 | 5.41 | 5.41 | 6,317,092 |
| Jun 14, 2024 | 5.42 | 5.46 | 5.32 | 5.42 | 5.42 | 7,777,260 |
| Jun 13, 2024 | 5.50 | 5.52 | 5.38 | 5.43 | 5.43 | 6,006,583 |
| Jun 12, 2024 | 5.48 | 5.53 | 5.45 | 5.51 | 5.51 | 5,513,402 |
| Jun 11, 2024 | 5.46 | 5.49 | 5.30 | 5.46 | 5.46 | 7,308,675 |
| Jun 07, 2024 | 5.40 | 5.48 | 5.35 | 5.46 | 5.46 | 8,390,465 |
| Jun 06, 2024 | 5.56 | 5.63 | 5.28 | 5.34 | 5.34 | 12,915,170 |
| Jun 05, 2024 | 5.65 | 5.68 | 5.53 | 5.55 | 5.55 | 8,715,714 |
| Jun 04, 2024 | 5.67 | 5.72 | 5.58 | 5.65 | 5.65 | 8,031,153 |
| Jun 03, 2024 | 5.87 | 5.89 | 5.64 | 5.69 | 5.69 | 9,989,249 |
| May 31, 2024 | 5.86 | 5.92 | 5.84 | 5.85 | 5.85 | 5,408,980 |
| May 30, 2024 | 5.92 | 5.99 | 5.84 | 5.87 | 5.87 | 6,615,616 |
| May 29, 2024 | 5.81 | 5.99 | 5.80 | 5.94 | 5.94 | 9,391,760 |
| May 28, 2024 | 5.83 | 5.94 | 5.81 | 5.81 | 5.81 | 7,490,747 |
| May 27, 2024 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | 9,594,736 |
| May 24, 2024 | 5.89 | 5.93 | 5.83 | 5.84 | 5.84 | 5,138,540 |
| May 23, 2024 | 6.05 | 6.05 | 5.87 | 5.89 | 5.89 | 9,067,100 |
| May 22, 2024 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | 7,519,395 |
| May 21, 2024 | 6.17 | 6.21 | 5.95 | 6.00 | 6.00 | 12,600,400 |
| May 20, 2024 | 6.09 | 6.24 | 6.08 | 6.17 | 6.17 | 9,672,700 |
| May 17, 2024 | 6.01 | 6.09 | 5.97 | 6.08 | 6.08 | 8,376,200 |
| May 16, 2024 | 6.08 | 6.12 | 5.98 | 6.00 | 6.00 | 7,394,816 |
| May 15, 2024 | 6.07 | 6.13 | 6.02 | 6.05 | 6.05 | 6,802,500 |
| May 14, 2024 | 6.10 | 6.18 | 6.06 | 6.08 | 6.08 | 8,989,661 |
| May 13, 2024 | 6.26 | 6.26 | 6.05 | 6.09 | 6.09 | 13,573,295 |
| May 10, 2024 | 6.40 | 6.44 | 6.25 | 6.29 | 6.29 | 9,018,936 |
| May 09, 2024 | 6.20 | 6.43 | 6.18 | 6.37 | 6.37 | 11,345,935 |
| May 08, 2024 | 6.32 | 6.34 | 6.17 | 6.18 | 6.18 | 9,683,021 |
| May 07, 2024 | 6.24 | 6.31 | 6.18 | 6.29 | 6.29 | 9,653,097 |
| May 06, 2024 | 6.11 | 6.24 | 6.10 | 6.19 | 6.19 | 11,995,973 |
| Apr 30, 2024 | 6.14 | 6.17 | 5.97 | 6.02 | 6.02 | 12,529,278 |
| Apr 29, 2024 | 5.86 | 6.15 | 5.84 | 6.13 | 6.13 | 13,122,360 |
| Apr 26, 2024 | 5.71 | 5.87 | 5.66 | 5.86 | 5.86 | 11,886,180 |
| Apr 25, 2024 | 5.57 | 5.78 | 5.51 | 5.69 | 5.69 | 11,479,022 |
| Apr 24, 2024 | 5.52 | 5.59 | 5.44 | 5.58 | 5.58 | 12,227,278 |
| Apr 23, 2024 | 5.62 | 5.69 | 5.49 | 5.51 | 5.51 | 12,764,672 |
| Apr 22, 2024 | 5.68 | 5.78 | 5.58 | 5.63 | 5.63 | 12,962,442 |
| Apr 19, 2024 | 5.86 | 5.91 | 5.66 | 5.69 | 5.69 | 16,908,302 |
| Apr 18, 2024 | 6.01 | 6.03 | 5.84 | 5.86 | 5.86 | 12,946,678 |
| Apr 17, 2024 | 5.83 | 6.16 | 5.83 | 6.00 | 6.00 | 18,983,717 |
| Apr 16, 2024 | 6.23 | 6.26 | 5.74 | 5.74 | 5.74 | 19,597,714 |
| Apr 15, 2024 | 6.43 | 6.47 | 6.11 | 6.23 | 6.23 | 19,319,496 |
| Apr 12, 2024 | 6.50 | 6.55 | 6.40 | 6.42 | 6.42 | 9,826,060 |
| Apr 11, 2024 | 6.58 | 6.66 | 6.45 | 6.50 | 6.50 | 14,096,373 |
| Apr 10, 2024 | 6.71 | 6.74 | 6.57 | 6.60 | 6.60 | 13,586,082 |
| Apr 09, 2024 | 6.54 | 6.84 | 6.52 | 6.79 | 6.79 | 22,575,826 |
| Apr 08, 2024 | 6.68 | 6.78 | 6.55 | 6.56 | 6.56 | 18,352,643 |
| Apr 03, 2024 | 6.57 | 6.78 | 6.55 | 6.69 | 6.69 | 25,792,642 |
| Apr 02, 2024 | 6.49 | 6.60 | 6.48 | 6.55 | 6.55 | 9,396,573 |
| Apr 01, 2024 | 6.33 | 6.55 | 6.33 | 6.51 | 6.51 | 10,797,664 |
| Mar 29, 2024 | 6.24 | 6.41 | 6.23 | 6.37 | 6.37 | 8,828,674 |
| Mar 28, 2024 | 6.03 | 6.25 | 6.02 | 6.19 | 6.19 | 8,680,910 |
| Mar 27, 2024 | 6.28 | 6.29 | 6.02 | 6.02 | 6.02 | 9,632,224 |
| Mar 26, 2024 | 6.32 | 6.37 | 6.16 | 6.28 | 6.28 | 9,648,377 |
| Mar 25, 2024 | 6.42 | 6.53 | 6.31 | 6.32 | 6.32 | 11,864,640 |
| Mar 22, 2024 | 6.61 | 6.63 | 6.43 | 6.49 | 6.49 | 12,637,002 |
| Mar 21, 2024 | 6.63 | 6.66 | 6.51 | 6.60 | 6.60 | 12,153,414 |
| Mar 20, 2024 | 6.59 | 6.64 | 6.53 | 6.61 | 6.61 | 11,837,128 |
| Mar 19, 2024 | 6.65 | 6.76 | 6.59 | 6.61 | 6.61 | 15,457,044 |
| Mar 18, 2024 | 6.66 | 6.66 | 6.55 | 6.63 | 6.63 | 17,746,208 |
| Mar 15, 2024 | 6.48 | 6.62 | 6.40 | 6.60 | 6.60 | 18,100,560 |
| Mar 14, 2024 | 6.41 | 6.62 | 6.41 | 6.54 | 6.54 | 26,643,243 |
| Mar 13, 2024 | 6.58 | 6.62 | 6.45 | 6.47 | 6.47 | 22,360,948 |
| Mar 12, 2024 | 6.61 | 6.69 | 6.42 | 6.57 | 6.57 | 45,287,620 |
| Mar 11, 2024 | 6.60 | 6.84 | 6.58 | 6.70 | 6.70 | 53,098,914 |
| Mar 08, 2024 | 6.15 | 6.36 | 6.10 | 6.22 | 6.22 | 15,141,400 |
| Mar 07, 2024 | 6.15 | 6.40 | 6.15 | 6.15 | 6.15 | 20,016,334 |
| Mar 06, 2024 | 6.01 | 6.20 | 6.01 | 6.13 | 6.13 | 10,293,869 |
| Mar 05, 2024 | 6.09 | 6.23 | 6.05 | 6.07 | 6.07 | 11,222,340 |
| Mar 04, 2024 | 6.20 | 6.24 | 6.02 | 6.12 | 6.12 | 10,157,092 |
| Mar 01, 2024 | 6.12 | 6.22 | 6.10 | 6.18 | 6.18 | 9,857,774 |
| Feb 29, 2024 | 5.95 | 6.13 | 5.93 | 6.12 | 6.12 | 11,827,146 |
| Feb 28, 2024 | 6.26 | 6.50 | 5.97 | 5.99 | 5.99 | 19,846,676 |
| Feb 27, 2024 | 6.10 | 6.25 | 6.07 | 6.24 | 6.24 | 8,021,553 |
| Feb 26, 2024 | 6.02 | 6.22 | 6.02 | 6.11 | 6.11 | 11,696,519 |
| Feb 23, 2024 | 5.89 | 6.00 | 5.84 | 6.00 | 6.00 | 10,947,063 |
| Feb 22, 2024 | 5.85 | 5.93 | 5.78 | 5.88 | 5.88 | 8,688,266 |
| Feb 21, 2024 | 5.69 | 6.02 | 5.62 | 5.84 | 5.84 | 14,547,802 |
| Feb 20, 2024 | 5.75 | 5.79 | 5.63 | 5.72 | 5.72 | 11,534,173 |
| Feb 19, 2024 | 5.83 | 5.95 | 5.67 | 5.80 | 5.80 | 19,124,343 |
| Feb 08, 2024 | 5.75 | 5.92 | 5.59 | 5.78 | 5.78 | 28,935,068 |
| Feb 07, 2024 | 5.07 | 5.53 | 5.03 | 5.53 | 5.53 | 17,587,141 |
| Feb 06, 2024 | 4.75 | 5.11 | 4.55 | 5.03 | 5.03 | 22,522,979 |
| Feb 05, 2024 | 5.20 | 5.20 | 4.69 | 4.75 | 4.75 | 23,486,676 |
| Feb 02, 2024 | 5.58 | 5.70 | 5.03 | 5.21 | 5.21 | 18,526,783 |
| Feb 01, 2024 | 5.54 | 5.68 | 5.47 | 5.59 | 5.59 | 11,700,800 |
| Jan 31, 2024 | 5.99 | 6.07 | 5.55 | 5.58 | 5.58 | 19,262,511 |
| Jan 30, 2024 | 6.22 | 6.25 | 5.99 | 6.00 | 6.00 | 9,238,900 |
| Jan 29, 2024 | 6.48 | 6.49 | 6.26 | 6.28 | 6.28 | 6,370,794 |
| Jan 26, 2024 | 6.55 | 6.60 | 6.45 | 6.46 | 6.46 | 8,911,500 |
| Jan 25, 2024 | 6.47 | 6.58 | 6.42 | 6.57 | 6.57 | 10,076,313 |
| Jan 24, 2024 | 6.50 | 6.57 | 6.21 | 6.45 | 6.45 | 7,575,341 |
| Jan 23, 2024 | 6.40 | 6.52 | 6.26 | 6.49 | 6.49 | 11,338,512 |
| Jan 22, 2024 | 6.82 | 6.87 | 6.28 | 6.41 | 6.41 | 9,168,440 |
| Jan 19, 2024 | 6.85 | 6.99 | 6.77 | 6.80 | 6.80 | 4,542,454 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.