Nyocor Co. Ltd. Class A 600821
SSE · China · Utilities
CNY 5.68-0.02 (-0.35%)
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 5.68 | -0.35% | CNY 5.72 | CNY 5.74 | CNY 5.67 | 23.32M |
| 2026-09-29 | CNY 5.70 | -0.35% | CNY 5.71 | CNY 5.77 | CNY 5.68 | 25.37M |
| 2026-09-28 | CNY 5.72 | -0.87% | CNY 5.77 | CNY 5.79 | CNY 5.66 | 26.39M |
| 2026-09-24 | CNY 5.77 | -1.87% | CNY 5.85 | CNY 5.88 | CNY 5.76 | 33.01M |
| 2026-09-23 | CNY 5.88 | -3.29% | CNY 6.07 | CNY 6.08 | CNY 5.87 | 61.99M |
| 2026-09-22 | CNY 6.08 | -0.65% | CNY 6.16 | CNY 6.18 | CNY 6.06 | 40.73M |
| 2026-09-21 | CNY 6.12 | -0.65% | CNY 6.12 | CNY 6.21 | CNY 6.10 | 51.09M |
| 2026-09-18 | CNY 6.16 | +1.15% | CNY 6.08 | CNY 6.32 | CNY 6.06 | 71.67M |
| 2026-09-17 | CNY 6.09 | -2.72% | CNY 6.21 | CNY 6.21 | CNY 6.05 | 74.98M |
| 2026-09-16 | CNY 6.26 | +1.13% | CNY 6.20 | CNY 6.50 | CNY 6.18 | 65.46M |
| 2026-09-15 | CNY 6.19 | -2.52% | CNY 6.28 | CNY 6.37 | CNY 6.12 | 84.75M |
| 2026-09-14 | CNY 6.35 | +0.47% | CNY 6.33 | CNY 6.51 | CNY 6.26 | 84.96M |
| 2026-09-11 | CNY 6.32 | -0.78% | CNY 6.34 | CNY 6.43 | CNY 6.16 | 88.12M |
| 2026-09-10 | CNY 6.37 | +1.92% | CNY 6.25 | CNY 6.47 | CNY 6.20 | 113.03M |
| 2026-09-09 | CNY 6.25 | -0.48% | CNY 6.29 | CNY 6.35 | CNY 6.07 | 85.59M |
| 2026-09-08 | CNY 6.28 | +3.12% | CNY 6.09 | CNY 6.42 | CNY 6.08 | 98.52M |
| 2026-09-07 | CNY 6.09 | +0.83% | CNY 6.07 | CNY 6.12 | CNY 6.03 | 43.19M |
| 2026-09-04 | CNY 6.04 | +0.67% | CNY 6.06 | CNY 6.20 | CNY 6.00 | 71.82M |
| 2026-09-03 | CNY 6.00 | -1.32% | CNY 6.07 | CNY 6.17 | CNY 5.98 | 50.78M |
| 2026-09-02 | CNY 6.08 | -1.14% | CNY 6.17 | CNY 6.22 | CNY 6.04 | 53.28M |
| 2026-09-01 | CNY 6.15 | +3.02% | CNY 5.99 | CNY 6.20 | CNY 5.96 | 86.01M |
| 2026-08-31 | CNY 5.97 | 0.00% | CNY 5.95 | CNY 5.97 | CNY 5.86 | 40.70M |
| 2026-08-28 | CNY 5.97 | -0.83% | CNY 6.00 | CNY 6.05 | CNY 5.94 | 46.14M |
| 2026-08-27 | CNY 6.02 | +0.17% | CNY 5.93 | CNY 6.03 | CNY 5.88 | 58.77M |
| 2026-08-26 | CNY 6.01 | +0.67% | CNY 5.89 | CNY 6.07 | CNY 5.89 | 55.43M |
| 2026-08-25 | CNY 5.97 | -1.81% | CNY 5.90 | CNY 5.99 | CNY 5.86 | 61.28M |
| 2026-08-24 | CNY 6.08 | +2.53% | CNY 6.30 | CNY 6.35 | CNY 6.02 | 80.35M |
| 2026-08-21 | CNY 5.93 | -0.50% | CNY 5.95 | CNY 6.00 | CNY 5.85 | 37.99M |
| 2026-08-20 | CNY 5.96 | +0.34% | CNY 5.95 | CNY 6.03 | CNY 5.92 | 47.58M |
| 2026-08-19 | CNY 5.94 | -5.86% | CNY 6.20 | CNY 6.27 | CNY 5.90 | 89.62M |
| 2026-08-18 | CNY 6.31 | -6.38% | CNY 6.66 | CNY 6.66 | CNY 6.30 | 137.43M |
| 2026-08-17 | CNY 6.74 | -2.74% | CNY 6.90 | CNY 6.98 | CNY 6.57 | 151.20M |
| 2026-08-14 | CNY 6.93 | -3.08% | CNY 7.38 | CNY 7.38 | CNY 6.74 | 240.63M |
| 2026-08-13 | CNY 7.15 | +10.00% | CNY 6.68 | CNY 7.15 | CNY 6.68 | 78.63M |
| 2026-08-12 | CNY 6.50 | -0.31% | CNY 6.49 | CNY 6.66 | CNY 6.41 | 58.39M |
| 2026-08-11 | CNY 6.52 | -0.46% | CNY 6.57 | CNY 6.63 | CNY 6.41 | 61.53M |
| 2026-08-10 | CNY 6.55 | -0.46% | CNY 6.58 | CNY 6.63 | CNY 6.42 | 69.00M |
| 2026-08-07 | CNY 6.58 | +1.70% | CNY 6.45 | CNY 6.60 | CNY 6.36 | 76.59M |
| 2026-08-06 | CNY 6.47 | -2.56% | CNY 6.57 | CNY 6.61 | CNY 6.39 | 76.01M |
| 2026-08-05 | CNY 6.64 | -1.19% | CNY 6.66 | CNY 6.76 | CNY 6.58 | 83.21M |
| 2026-08-04 | CNY 6.72 | +3.07% | CNY 6.60 | CNY 6.78 | CNY 6.53 | 85.94M |
| 2026-08-03 | CNY 6.52 | +1.24% | CNY 6.50 | CNY 6.61 | CNY 6.42 | 70.88M |
| 2026-07-31 | CNY 6.44 | +5.40% | CNY 6.22 | CNY 6.53 | CNY 6.21 | 97.17M |
| 2026-07-30 | CNY 6.11 | -4.68% | CNY 6.37 | CNY 6.45 | CNY 6.09 | 79.57M |
| 2026-07-29 | CNY 6.41 | -0.47% | CNY 6.49 | CNY 6.54 | CNY 6.28 | 85.85M |
| 2026-07-28 | CNY 6.44 | -3.01% | CNY 6.56 | CNY 6.67 | CNY 6.42 | 84.74M |
| 2026-07-27 | CNY 6.64 | +5.06% | CNY 6.08 | CNY 6.76 | CNY 6.08 | 146.93M |
| 2026-07-24 | CNY 6.32 | -9.97% | CNY 6.81 | CNY 6.93 | CNY 6.32 | 156.30M |
| 2026-07-23 | CNY 7.02 | +0.86% | CNY 6.82 | CNY 7.20 | CNY 6.72 | 220.07M |
| 2026-07-22 | CNY 6.96 | +3.42% | CNY 6.42 | CNY 7.06 | CNY 6.42 | 238.85M |
| 2026-07-21 | CNY 6.73 | +7.85% | CNY 6.52 | CNY 6.80 | CNY 6.24 | 258.23M |
| 2026-07-20 | CNY 6.24 | +10.05% | CNY 5.73 | CNY 6.24 | CNY 5.71 | 85.63M |
| 2026-07-17 | CNY 5.67 | -3.41% | CNY 5.85 | CNY 5.93 | CNY 5.56 | 104.29M |
| 2026-07-16 | CNY 5.87 | -2.17% | CNY 5.91 | CNY 6.02 | CNY 5.85 | 63.27M |
| 2026-07-15 | CNY 6.00 | -1.32% | CNY 5.91 | CNY 6.15 | CNY 5.88 | 92.49M |
| 2026-07-14 | CNY 6.08 | -4.40% | CNY 6.30 | CNY 6.43 | CNY 6.01 | 137.48M |
| 2026-07-13 | CNY 6.36 | +4.09% | CNY 6.17 | CNY 6.68 | CNY 6.17 | 219.47M |
| 2026-07-10 | CNY 6.11 | +10.09% | CNY 5.60 | CNY 6.11 | CNY 5.49 | 93.63M |
| 2026-07-09 | CNY 5.55 | -0.18% | CNY 5.54 | CNY 5.60 | CNY 5.39 | 51.55M |
| 2026-07-08 | CNY 5.56 | -2.11% | CNY 5.72 | CNY 5.72 | CNY 5.55 | 44.57M |
| 2026-07-07 | CNY 5.68 | -4.05% | CNY 5.90 | CNY 5.92 | CNY 5.68 | 55.68M |
| 2026-07-06 | CNY 5.92 | -1.99% | CNY 6.00 | CNY 6.10 | CNY 5.92 | 52.29M |
| 2026-07-03 | CNY 6.04 | -1.47% | CNY 6.15 | CNY 6.17 | CNY 5.89 | 90.17M |
| 2026-07-02 | CNY 6.13 | -2.39% | CNY 6.20 | CNY 6.40 | CNY 6.10 | 93.26M |
| 2026-07-01 | CNY 6.28 | +0.48% | CNY 6.23 | CNY 6.35 | CNY 6.15 | 76.28M |
| 2026-06-30 | CNY 6.25 | -1.11% | CNY 6.25 | CNY 6.40 | CNY 6.14 | 70.14M |
| 2026-06-29 | CNY 6.32 | -0.78% | CNY 6.32 | CNY 6.50 | CNY 6.12 | 92.33M |
| 2026-06-26 | CNY 6.37 | -3.78% | CNY 6.71 | CNY 7.02 | CNY 6.36 | 137.97M |
| 2026-06-25 | CNY 6.62 | +1.85% | CNY 6.41 | CNY 6.66 | CNY 6.36 | 91.56M |
| 2026-06-24 | CNY 6.50 | +2.36% | CNY 6.40 | CNY 6.52 | CNY 6.28 | 88.17M |
| 2026-06-23 | CNY 6.35 | -1.70% | CNY 6.41 | CNY 6.46 | CNY 6.31 | 76.89M |
| 2026-06-22 | CNY 6.46 | -1.37% | CNY 6.51 | CNY 6.55 | CNY 6.37 | 87.49M |
| 2026-06-18 | CNY 6.55 | -1.80% | CNY 6.62 | CNY 6.70 | CNY 6.52 | 79.21M |
| 2026-06-17 | CNY 6.67 | -2.63% | CNY 6.90 | CNY 6.93 | CNY 6.62 | 90.29M |
| 2026-06-16 | CNY 6.85 | +1.63% | CNY 6.69 | CNY 6.98 | CNY 6.67 | 86.58M |
| 2026-06-15 | CNY 6.74 | +2.74% | CNY 6.57 | CNY 6.75 | CNY 6.53 | 76.89M |
| 2026-06-12 | CNY 6.56 | +2.50% | CNY 6.53 | CNY 6.69 | CNY 6.38 | 105.97M |
| 2026-06-11 | CNY 6.40 | -2.74% | CNY 6.50 | CNY 6.62 | CNY 6.33 | 93.95M |
| 2026-06-10 | CNY 6.58 | -8.23% | CNY 7.07 | CNY 7.08 | CNY 6.52 | 140.65M |
| 2026-06-09 | CNY 7.17 | -2.18% | CNY 7.43 | CNY 7.49 | CNY 6.96 | 129.97M |
| 2026-06-08 | CNY 7.33 | -8.94% | CNY 7.70 | CNY 7.98 | CNY 7.32 | 149.43M |
| 2026-06-05 | CNY 8.05 | -6.61% | CNY 8.50 | CNY 8.80 | CNY 8.01 | 242.72M |
| 2026-06-04 | CNY 8.62 | +4.48% | CNY 8.11 | CNY 8.74 | CNY 8.06 | 273.19M |
| 2026-06-03 | CNY 8.25 | +3.25% | CNY 7.90 | CNY 8.49 | CNY 7.71 | 237.35M |
| 2026-06-02 | CNY 7.99 | -1.96% | CNY 8.01 | CNY 8.14 | CNY 7.66 | 143.21M |
| 2026-06-01 | CNY 8.15 | +0.49% | CNY 8.23 | CNY 8.26 | CNY 7.61 | 146.18M |
| 2026-05-29 | CNY 8.11 | -0.73% | CNY 8.14 | CNY 8.45 | CNY 8.03 | 163.15M |
| 2026-05-28 | CNY 8.17 | +1.49% | CNY 8.09 | CNY 8.33 | CNY 8.01 | 136.00M |
| 2026-05-27 | CNY 8.05 | -0.12% | CNY 7.98 | CNY 8.16 | CNY 7.85 | 111.63M |
| 2026-05-26 | CNY 8.06 | -4.16% | CNY 8.33 | CNY 8.33 | CNY 7.98 | 129.70M |