Ningbo Yunsheng Co., Ltd. Class A 600366
SSE · China · Process Industries
CNY 10.71-0.05 (-0.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.71 | -0.46% | CNY 10.76 | CNY 10.84 | CNY 10.68 | 11.13M |
| 2026-09-29 | CNY 10.76 | +0.65% | CNY 10.70 | CNY 10.82 | CNY 10.66 | 10.53M |
| 2026-09-28 | CNY 10.69 | -3.87% | CNY 11.11 | CNY 11.16 | CNY 10.62 | 22.24M |
| 2026-09-24 | CNY 11.12 | -1.85% | CNY 11.29 | CNY 11.37 | CNY 11.10 | 13.88M |
| 2026-09-23 | CNY 11.33 | -0.87% | CNY 11.40 | CNY 11.43 | CNY 11.24 | 15.74M |
| 2026-09-22 | CNY 11.43 | 0.00% | CNY 11.46 | CNY 11.64 | CNY 11.38 | 25.50M |
| 2026-09-21 | CNY 11.43 | +1.78% | CNY 11.25 | CNY 11.44 | CNY 11.25 | 23.61M |
| 2026-09-18 | CNY 11.23 | +2.00% | CNY 11.10 | CNY 11.25 | CNY 11.10 | 21.51M |
| 2026-09-17 | CNY 11.01 | -1.43% | CNY 11.09 | CNY 11.25 | CNY 11.00 | 17.01M |
| 2026-09-16 | CNY 11.17 | +0.90% | CNY 11.07 | CNY 11.23 | CNY 10.94 | 16.70M |
| 2026-09-15 | CNY 11.07 | -0.09% | CNY 11.06 | CNY 11.15 | CNY 11.02 | 13.72M |
| 2026-09-14 | CNY 11.08 | +0.73% | CNY 10.98 | CNY 11.15 | CNY 10.87 | 14.42M |
| 2026-09-11 | CNY 11.00 | -1.52% | CNY 11.10 | CNY 11.10 | CNY 10.73 | 25.33M |
| 2026-09-10 | CNY 11.17 | -0.98% | CNY 11.28 | CNY 11.29 | CNY 11.13 | 14.78M |
| 2026-09-09 | CNY 11.28 | +0.45% | CNY 11.24 | CNY 11.32 | CNY 11.18 | 18.25M |
| 2026-09-08 | CNY 11.23 | -0.35% | CNY 11.32 | CNY 11.33 | CNY 11.18 | 18.05M |
| 2026-09-07 | CNY 11.27 | +0.18% | CNY 11.24 | CNY 11.35 | CNY 11.17 | 15.53M |
| 2026-09-04 | CNY 11.25 | -2.00% | CNY 11.56 | CNY 11.65 | CNY 11.17 | 28.92M |
| 2026-09-03 | CNY 11.48 | +2.23% | CNY 11.30 | CNY 11.54 | CNY 11.26 | 28.58M |
| 2026-09-02 | CNY 11.23 | -2.01% | CNY 11.33 | CNY 11.33 | CNY 11.11 | 24.29M |
| 2026-09-01 | CNY 11.46 | -1.80% | CNY 11.60 | CNY 11.68 | CNY 11.44 | 25.08M |
| 2026-08-31 | CNY 11.67 | -0.26% | CNY 11.56 | CNY 11.67 | CNY 11.40 | 24.17M |
| 2026-08-28 | CNY 11.70 | -0.76% | CNY 11.79 | CNY 11.84 | CNY 11.62 | 28.30M |
| 2026-08-27 | CNY 11.79 | +2.08% | CNY 11.50 | CNY 11.79 | CNY 11.46 | 36.53M |
| 2026-08-26 | CNY 11.55 | +0.09% | CNY 11.56 | CNY 11.70 | CNY 11.46 | 32.23M |
| 2026-08-25 | CNY 11.54 | -0.17% | CNY 11.47 | CNY 11.68 | CNY 11.36 | 27.85M |
| 2026-08-24 | CNY 11.56 | -1.87% | CNY 11.80 | CNY 11.97 | CNY 11.37 | 31.02M |
| 2026-08-21 | CNY 11.78 | +0.26% | CNY 11.65 | CNY 11.82 | CNY 11.45 | 26.61M |
| 2026-08-20 | CNY 11.75 | +0.43% | CNY 11.85 | CNY 12.04 | CNY 11.67 | 31.61M |
| 2026-08-19 | CNY 11.70 | -5.80% | CNY 12.20 | CNY 12.20 | CNY 11.65 | 48.80M |
| 2026-08-18 | CNY 12.42 | -1.51% | CNY 12.62 | CNY 12.72 | CNY 12.24 | 50.46M |
| 2026-08-17 | CNY 12.61 | -0.24% | CNY 12.64 | CNY 12.68 | CNY 12.35 | 48.30M |
| 2026-08-14 | CNY 12.64 | +4.98% | CNY 12.15 | CNY 12.72 | CNY 12.07 | 60.17M |
| 2026-08-13 | CNY 12.04 | -2.27% | CNY 12.32 | CNY 12.49 | CNY 12.01 | 38.10M |
| 2026-08-12 | CNY 12.32 | +0.16% | CNY 12.28 | CNY 12.40 | CNY 12.17 | 33.83M |
| 2026-08-11 | CNY 12.30 | -1.91% | CNY 12.45 | CNY 12.55 | CNY 12.27 | 40.18M |
| 2026-08-10 | CNY 12.54 | +2.37% | CNY 12.37 | CNY 12.56 | CNY 12.25 | 56.21M |
| 2026-08-07 | CNY 12.25 | +2.51% | CNY 11.90 | CNY 12.39 | CNY 11.85 | 70.87M |
| 2026-08-06 | CNY 11.95 | +0.42% | CNY 11.99 | CNY 12.20 | CNY 11.77 | 67.68M |
| 2026-08-05 | CNY 11.90 | +3.57% | CNY 11.65 | CNY 12.08 | CNY 11.57 | 68.68M |
| 2026-08-04 | CNY 11.49 | +2.86% | CNY 11.17 | CNY 11.55 | CNY 11.13 | 52.02M |
| 2026-08-03 | CNY 11.17 | +1.92% | CNY 11.08 | CNY 11.35 | CNY 10.95 | 54.34M |
| 2026-07-31 | CNY 10.96 | +2.72% | CNY 10.99 | CNY 11.27 | CNY 10.94 | 72.54M |
| 2026-07-30 | CNY 10.67 | -2.29% | CNY 10.87 | CNY 11.13 | CNY 10.55 | 56.05M |
| 2026-07-29 | CNY 10.92 | +1.49% | CNY 10.85 | CNY 11.06 | CNY 10.51 | 55.86M |
| 2026-07-28 | CNY 10.76 | -4.44% | CNY 11.09 | CNY 11.45 | CNY 10.70 | 59.17M |
| 2026-07-27 | CNY 11.26 | +4.94% | CNY 10.70 | CNY 11.44 | CNY 10.60 | 41.59M |
| 2026-07-24 | CNY 10.73 | -3.85% | CNY 10.96 | CNY 11.13 | CNY 10.71 | 37.89M |
| 2026-07-23 | CNY 11.16 | +3.53% | CNY 10.75 | CNY 11.17 | CNY 10.75 | 55.41M |
| 2026-07-22 | CNY 10.78 | -1.28% | CNY 10.70 | CNY 11.08 | CNY 10.65 | 60.45M |
| 2026-07-21 | CNY 10.92 | +3.02% | CNY 10.71 | CNY 11.00 | CNY 10.00 | 73.15M |
| 2026-07-20 | CNY 10.60 | -8.30% | CNY 11.70 | CNY 11.85 | CNY 10.41 | 77.41M |
| 2026-07-17 | CNY 11.56 | -9.97% | CNY 12.80 | CNY 12.84 | CNY 11.56 | 68.42M |
| 2026-07-16 | CNY 12.84 | -6.96% | CNY 13.60 | CNY 13.78 | CNY 12.75 | 56.78M |
| 2026-07-15 | CNY 13.80 | -2.68% | CNY 14.62 | CNY 14.62 | CNY 13.70 | 59.23M |
| 2026-07-14 | CNY 14.18 | +3.28% | CNY 13.69 | CNY 14.44 | CNY 13.47 | 66.09M |
| 2026-07-13 | CNY 13.73 | -9.97% | CNY 14.93 | CNY 15.40 | CNY 13.73 | 70.51M |
| 2026-07-10 | CNY 15.25 | +0.20% | CNY 15.22 | CNY 16.22 | CNY 15.09 | 71.22M |
| 2026-07-09 | CNY 15.22 | -2.44% | CNY 15.50 | CNY 15.80 | CNY 14.49 | 88.31M |
| 2026-07-08 | CNY 15.60 | -5.51% | CNY 16.41 | CNY 16.92 | CNY 15.53 | 74.75M |
| 2026-07-07 | CNY 16.51 | +2.48% | CNY 16.05 | CNY 17.30 | CNY 15.84 | 92.46M |
| 2026-07-06 | CNY 16.11 | -4.28% | CNY 16.80 | CNY 17.17 | CNY 16.00 | 86.85M |
| 2026-07-03 | CNY 16.83 | +1.20% | CNY 17.00 | CNY 17.35 | CNY 16.36 | 112.73M |
| 2026-07-02 | CNY 16.63 | +4.00% | CNY 15.65 | CNY 17.41 | CNY 15.35 | 163.56M |
| 2026-07-01 | CNY 15.99 | +8.92% | CNY 14.66 | CNY 16.15 | CNY 14.61 | 181.34M |
| 2026-06-30 | CNY 14.68 | +6.15% | CNY 13.80 | CNY 14.98 | CNY 13.48 | 75.15M |
| 2026-06-29 | CNY 13.83 | -3.08% | CNY 14.00 | CNY 14.63 | CNY 13.43 | 77.32M |
| 2026-06-26 | CNY 14.27 | -9.85% | CNY 15.53 | CNY 15.53 | CNY 14.25 | 110.21M |
| 2026-06-25 | CNY 15.83 | +3.26% | CNY 15.23 | CNY 15.85 | CNY 15.10 | 113.11M |
| 2026-06-24 | CNY 15.33 | +1.93% | CNY 14.90 | CNY 15.45 | CNY 14.62 | 90.40M |
| 2026-06-23 | CNY 15.04 | -0.59% | CNY 15.00 | CNY 15.41 | CNY 14.40 | 98.90M |
| 2026-06-22 | CNY 15.13 | +1.48% | CNY 15.35 | CNY 15.41 | CNY 14.75 | 103.18M |
| 2026-06-18 | CNY 14.91 | +5.89% | CNY 14.06 | CNY 15.06 | CNY 14.04 | 114.59M |
| 2026-06-17 | CNY 14.08 | -2.15% | CNY 14.28 | CNY 14.32 | CNY 13.98 | 97.36M |
| 2026-06-16 | CNY 14.39 | +8.28% | CNY 13.38 | CNY 14.62 | CNY 13.26 | 149.91M |
| 2026-06-15 | CNY 13.29 | +0.08% | CNY 13.20 | CNY 13.38 | CNY 13.05 | 53.58M |
| 2026-06-12 | CNY 13.28 | +2.15% | CNY 13.11 | CNY 13.55 | CNY 12.93 | 58.32M |
| 2026-06-11 | CNY 13.00 | -5.11% | CNY 13.60 | CNY 13.60 | CNY 12.80 | 64.13M |
| 2026-06-10 | CNY 13.70 | +5.47% | CNY 12.80 | CNY 13.98 | CNY 12.79 | 83.40M |
| 2026-06-09 | CNY 12.99 | +1.41% | CNY 12.84 | CNY 13.14 | CNY 12.62 | 39.41M |
| 2026-06-08 | CNY 12.81 | +0.63% | CNY 12.46 | CNY 13.25 | CNY 12.41 | 46.45M |
| 2026-06-05 | CNY 12.73 | +2.00% | CNY 12.45 | CNY 13.07 | CNY 12.22 | 33.73M |
| 2026-06-04 | CNY 12.48 | -1.50% | CNY 12.52 | CNY 12.61 | CNY 12.21 | 23.41M |
| 2026-06-03 | CNY 12.67 | +2.26% | CNY 12.30 | CNY 12.89 | CNY 12.30 | 28.85M |
| 2026-06-02 | CNY 12.39 | +1.89% | CNY 12.20 | CNY 12.53 | CNY 11.86 | 24.59M |
| 2026-06-01 | CNY 12.16 | -1.06% | CNY 12.29 | CNY 12.49 | CNY 12.15 | 19.94M |
| 2026-05-29 | CNY 12.29 | -6.75% | CNY 13.20 | CNY 13.20 | CNY 12.23 | 40.72M |
| 2026-05-28 | CNY 13.18 | +2.73% | CNY 12.76 | CNY 13.27 | CNY 12.71 | 29.82M |
| 2026-05-27 | CNY 12.83 | -2.95% | CNY 13.27 | CNY 13.43 | CNY 12.73 | 26.11M |
| 2026-05-26 | CNY 13.22 | -0.53% | CNY 13.22 | CNY 13.34 | CNY 13.01 | 22.11M |