Singapore markets closed
Straits Times Index
3,301.85 +8.92 (+0.27%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,227.76 +1,596.09 (+2.51%) CMC Crypto 200
1,407.15 +94.53 (+7.19%)
Ningbo Yunsheng Co., Ltd. (600366.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.11 | 6.24 | 6.10 | 6.19 | 6.19 | 11,995,973 |
| 30 Apr 2024 | 6.14 | 6.17 | 5.97 | 6.02 | 6.02 | 12,529,278 |
| 29 Apr 2024 | 5.86 | 6.15 | 5.84 | 6.13 | 6.13 | 13,122,360 |
| 26 Apr 2024 | 5.71 | 5.87 | 5.66 | 5.86 | 5.86 | 11,886,180 |
| 25 Apr 2024 | 5.57 | 5.78 | 5.51 | 5.69 | 5.69 | 11,479,022 |
| 24 Apr 2024 | 5.52 | 5.59 | 5.44 | 5.58 | 5.58 | 12,227,278 |
| 23 Apr 2024 | 5.62 | 5.69 | 5.49 | 5.51 | 5.51 | 12,764,672 |
| 22 Apr 2024 | 5.68 | 5.78 | 5.58 | 5.63 | 5.63 | 12,962,442 |
| 19 Apr 2024 | 5.86 | 5.91 | 5.66 | 5.69 | 5.69 | 16,908,302 |
| 18 Apr 2024 | 6.01 | 6.03 | 5.84 | 5.86 | 5.86 | 12,946,678 |
| 17 Apr 2024 | 5.83 | 6.16 | 5.83 | 6.00 | 6.00 | 18,983,717 |
| 16 Apr 2024 | 6.23 | 6.26 | 5.74 | 5.74 | 5.74 | 19,597,714 |
| 15 Apr 2024 | 6.43 | 6.47 | 6.11 | 6.23 | 6.23 | 19,319,496 |
| 12 Apr 2024 | 6.50 | 6.55 | 6.40 | 6.42 | 6.42 | 9,826,060 |
| 11 Apr 2024 | 6.58 | 6.66 | 6.45 | 6.50 | 6.50 | 14,096,373 |
| 10 Apr 2024 | 6.71 | 6.74 | 6.57 | 6.60 | 6.60 | 13,586,082 |
| 09 Apr 2024 | 6.54 | 6.84 | 6.52 | 6.79 | 6.79 | 22,575,826 |
| 08 Apr 2024 | 6.68 | 6.78 | 6.55 | 6.56 | 6.56 | 18,352,643 |
| 03 Apr 2024 | 6.57 | 6.78 | 6.55 | 6.69 | 6.69 | 25,792,642 |
| 02 Apr 2024 | 6.49 | 6.60 | 6.48 | 6.55 | 6.55 | 9,396,573 |
| 01 Apr 2024 | 6.33 | 6.55 | 6.33 | 6.51 | 6.51 | 10,797,664 |
| 29 Mar 2024 | 6.24 | 6.41 | 6.23 | 6.37 | 6.37 | 8,828,674 |
| 28 Mar 2024 | 6.03 | 6.25 | 6.02 | 6.19 | 6.19 | 8,680,910 |
| 27 Mar 2024 | 6.28 | 6.29 | 6.02 | 6.02 | 6.02 | 9,632,224 |
| 26 Mar 2024 | 6.32 | 6.37 | 6.16 | 6.28 | 6.28 | 9,648,377 |
| 25 Mar 2024 | 6.42 | 6.53 | 6.31 | 6.32 | 6.32 | 11,864,640 |
| 22 Mar 2024 | 6.61 | 6.63 | 6.43 | 6.49 | 6.49 | 12,637,002 |
| 21 Mar 2024 | 6.63 | 6.66 | 6.51 | 6.60 | 6.60 | 12,153,414 |
| 20 Mar 2024 | 6.59 | 6.64 | 6.53 | 6.61 | 6.61 | 11,837,128 |
| 19 Mar 2024 | 6.65 | 6.76 | 6.59 | 6.61 | 6.61 | 15,457,044 |
| 18 Mar 2024 | 6.66 | 6.66 | 6.55 | 6.63 | 6.63 | 17,746,208 |
| 15 Mar 2024 | 6.48 | 6.62 | 6.40 | 6.60 | 6.60 | 18,100,560 |
| 14 Mar 2024 | 6.41 | 6.62 | 6.41 | 6.54 | 6.54 | 26,643,243 |
| 13 Mar 2024 | 6.58 | 6.62 | 6.45 | 6.47 | 6.47 | 22,360,948 |
| 12 Mar 2024 | 6.61 | 6.69 | 6.42 | 6.57 | 6.57 | 45,287,620 |
| 11 Mar 2024 | 6.60 | 6.84 | 6.58 | 6.70 | 6.70 | 53,098,914 |
| 08 Mar 2024 | 6.15 | 6.36 | 6.10 | 6.22 | 6.22 | 15,141,400 |
| 07 Mar 2024 | 6.15 | 6.40 | 6.15 | 6.15 | 6.15 | 20,016,334 |
| 06 Mar 2024 | 6.01 | 6.20 | 6.01 | 6.13 | 6.13 | 10,293,869 |
| 05 Mar 2024 | 6.09 | 6.23 | 6.05 | 6.07 | 6.07 | 11,222,340 |
| 04 Mar 2024 | 6.20 | 6.24 | 6.02 | 6.12 | 6.12 | 10,157,092 |
| 01 Mar 2024 | 6.12 | 6.22 | 6.10 | 6.18 | 6.18 | 9,857,774 |
| 29 Feb 2024 | 5.95 | 6.13 | 5.93 | 6.12 | 6.12 | 11,827,146 |
| 28 Feb 2024 | 6.26 | 6.50 | 5.97 | 5.99 | 5.99 | 19,846,676 |
| 27 Feb 2024 | 6.10 | 6.25 | 6.07 | 6.24 | 6.24 | 8,021,553 |
| 26 Feb 2024 | 6.02 | 6.22 | 6.02 | 6.11 | 6.11 | 11,696,519 |
| 23 Feb 2024 | 5.89 | 6.00 | 5.84 | 6.00 | 6.00 | 10,947,063 |
| 22 Feb 2024 | 5.85 | 5.93 | 5.78 | 5.88 | 5.88 | 8,688,266 |
| 21 Feb 2024 | 5.69 | 6.02 | 5.62 | 5.84 | 5.84 | 14,547,802 |
| 20 Feb 2024 | 5.75 | 5.79 | 5.63 | 5.72 | 5.72 | 11,534,173 |
| 19 Feb 2024 | 5.83 | 5.95 | 5.67 | 5.80 | 5.80 | 19,124,343 |
| 08 Feb 2024 | 5.75 | 5.92 | 5.59 | 5.78 | 5.78 | 28,935,068 |
| 07 Feb 2024 | 5.07 | 5.53 | 5.03 | 5.53 | 5.53 | 17,587,141 |
| 06 Feb 2024 | 4.75 | 5.11 | 4.55 | 5.03 | 5.03 | 22,522,979 |
| 05 Feb 2024 | 5.20 | 5.20 | 4.69 | 4.75 | 4.75 | 23,486,676 |
| 02 Feb 2024 | 5.58 | 5.70 | 5.03 | 5.21 | 5.21 | 18,526,783 |
| 01 Feb 2024 | 5.54 | 5.68 | 5.47 | 5.59 | 5.59 | 11,700,800 |
| 31 Jan 2024 | 5.99 | 6.07 | 5.55 | 5.58 | 5.58 | 19,262,511 |
| 30 Jan 2024 | 6.22 | 6.25 | 5.99 | 6.00 | 6.00 | 9,238,900 |
| 29 Jan 2024 | 6.48 | 6.49 | 6.26 | 6.28 | 6.28 | 6,370,794 |
| 26 Jan 2024 | 6.55 | 6.60 | 6.45 | 6.46 | 6.46 | 8,911,500 |
| 25 Jan 2024 | 6.47 | 6.58 | 6.42 | 6.57 | 6.57 | 10,076,313 |
| 24 Jan 2024 | 6.50 | 6.57 | 6.21 | 6.45 | 6.45 | 7,575,341 |
| 23 Jan 2024 | 6.40 | 6.52 | 6.26 | 6.49 | 6.49 | 11,338,512 |
| 22 Jan 2024 | 6.82 | 6.87 | 6.28 | 6.41 | 6.41 | 9,168,440 |
| 19 Jan 2024 | 6.85 | 6.99 | 6.77 | 6.80 | 6.80 | 4,542,454 |
| 18 Jan 2024 | 6.91 | 6.94 | 6.66 | 6.85 | 6.85 | 8,558,801 |
| 17 Jan 2024 | 7.25 | 7.26 | 6.93 | 6.93 | 6.93 | 8,190,290 |
| 16 Jan 2024 | 7.25 | 7.32 | 7.15 | 7.23 | 7.23 | 5,389,200 |
| 15 Jan 2024 | 7.27 | 7.33 | 7.18 | 7.23 | 7.23 | 4,026,840 |
| 12 Jan 2024 | 7.36 | 7.41 | 7.27 | 7.29 | 7.29 | 3,487,900 |
| 11 Jan 2024 | 7.26 | 7.48 | 7.21 | 7.38 | 7.38 | 5,207,050 |
| 10 Jan 2024 | 7.23 | 7.33 | 7.08 | 7.26 | 7.26 | 5,843,600 |
| 09 Jan 2024 | 7.13 | 7.28 | 7.10 | 7.23 | 7.23 | 7,063,247 |
| 08 Jan 2024 | 7.29 | 7.33 | 7.06 | 7.09 | 7.09 | 11,751,603 |
| 05 Jan 2024 | 7.45 | 7.57 | 7.26 | 7.28 | 7.28 | 7,376,062 |
| 04 Jan 2024 | 7.59 | 7.62 | 7.41 | 7.45 | 7.45 | 6,431,856 |
| 03 Jan 2024 | 7.73 | 7.78 | 7.53 | 7.59 | 7.59 | 8,161,900 |
| 02 Jan 2024 | 7.77 | 7.84 | 7.72 | 7.75 | 7.75 | 6,761,124 |
| 29 Dec 2023 | 7.66 | 7.85 | 7.64 | 7.77 | 7.77 | 8,858,869 |
| 28 Dec 2023 | 7.46 | 7.69 | 7.45 | 7.67 | 7.67 | 8,883,519 |
| 27 Dec 2023 | 7.49 | 7.55 | 7.39 | 7.45 | 7.45 | 6,440,636 |
| 26 Dec 2023 | 7.55 | 7.60 | 7.40 | 7.49 | 7.49 | 10,110,019 |
| 25 Dec 2023 | 7.68 | 7.71 | 7.45 | 7.57 | 7.57 | 7,657,738 |
| 22 Dec 2023 | 7.65 | 7.75 | 7.53 | 7.59 | 7.59 | 11,826,476 |
| 21 Dec 2023 | 7.39 | 7.66 | 7.31 | 7.63 | 7.63 | 15,472,360 |
| 20 Dec 2023 | 7.50 | 7.63 | 7.37 | 7.41 | 7.41 | 9,035,400 |
| 19 Dec 2023 | 7.55 | 7.59 | 7.41 | 7.53 | 7.53 | 8,488,900 |
| 18 Dec 2023 | 7.70 | 7.72 | 7.50 | 7.56 | 7.56 | 9,138,765 |
| 15 Dec 2023 | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | 9,545,360 |
| 14 Dec 2023 | 8.04 | 8.07 | 7.82 | 7.83 | 7.83 | 12,166,484 |
| 13 Dec 2023 | 7.97 | 8.25 | 7.82 | 8.02 | 8.02 | 24,542,197 |
| 12 Dec 2023 | 8.12 | 8.15 | 7.85 | 7.97 | 7.97 | 16,214,156 |
| 11 Dec 2023 | 8.00 | 8.13 | 7.94 | 8.11 | 8.11 | 13,316,151 |
| 08 Dec 2023 | 8.20 | 8.38 | 8.06 | 8.12 | 8.12 | 22,283,391 |
| 07 Dec 2023 | 8.04 | 8.30 | 7.89 | 8.21 | 8.21 | 37,045,906 |
| 06 Dec 2023 | 7.67 | 8.25 | 7.67 | 8.15 | 8.15 | 47,635,595 |
| 05 Dec 2023 | 7.61 | 7.94 | 7.54 | 7.73 | 7.73 | 37,377,212 |
| 04 Dec 2023 | 7.64 | 7.71 | 7.44 | 7.67 | 7.67 | 25,125,169 |
| 01 Dec 2023 | 7.90 | 7.94 | 7.60 | 7.65 | 7.65 | 52,298,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.