Ningbo Yunsheng

600366
🏛️ china →
14.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.90 14.03 13.80 14.02 1,857.6K
09:35 14.03 14.12 14.02 14.11 2,464.4K
09:40 14.11 14.13 14.02 14.04 1,166.5K
09:45 14.03 14.06 14.01 14.04 938.9K
09:50 14.04 14.04 13.96 13.96 1,000.5K
09:55 13.97 13.97 13.94 13.97 688.0K
10:00 13.96 13.97 13.92 13.93 693.1K
10:05 13.92 13.95 13.90 13.93 825.4K
10:10 13.92 13.93 13.89 13.90 708.1K
10:15 13.90 13.93 13.88 13.93 701.2K
10:20 13.93 13.96 13.92 13.95 431.3K
10:25 13.95 13.97 13.94 13.95 333.7K
10:30 13.95 13.97 13.93 13.96 543.6K
10:35 13.96 13.99 13.96 13.99 431.2K
10:40 13.99 13.99 13.95 13.96 395.1K
10:45 13.96 13.98 13.95 13.97 192.6K
10:50 13.97 13.99 13.96 13.99 404.5K
10:55 13.99 14.04 13.98 14.03 546.8K
11:00 14.05 14.05 14.03 14.04 465.5K
11:05 14.04 14.04 14.00 14.02 345.5K
11:10 14.02 14.03 14.01 14.02 388.0K
11:15 14.03 14.07 14.03 14.06 582.1K
11:20 14.06 14.08 14.06 14.07 457.0K
11:25 14.08 14.09 14.07 14.09 759.8K
13:00 14.08 14.11 14.08 14.08 899.2K
13:05 14.08 14.09 14.03 14.08 752.9K
13:10 14.07 14.09 14.04 14.05 449.6K
13:15 14.05 14.09 14.04 14.08 390.4K
13:20 14.08 14.08 14.06 14.06 395.3K
13:25 14.07 14.08 14.06 14.07 404.0K
13:30 14.07 14.12 14.07 14.11 1,307.6K
13:35 14.11 14.12 14.09 14.09 325.6K
13:40 14.09 14.12 14.09 14.12 535.5K
13:45 14.12 14.16 14.11 14.16 1,385.5K
13:50 14.16 14.16 14.15 14.16 520.9K
13:55 14.16 14.16 14.13 14.13 597.5K
14:00 14.14 14.16 14.14 14.15 600.7K
14:05 14.14 14.14 14.13 14.13 473.0K
14:10 14.14 14.16 14.13 14.14 705.0K
14:15 14.15 14.16 14.14 14.16 478.8K
14:20 14.16 14.17 14.14 14.14 630.9K
14:25 14.14 14.15 14.12 14.14 398.2K
14:30 14.14 14.15 14.13 14.14 529.0K
14:35 14.13 14.15 14.13 14.15 282.3K
14:40 14.15 14.15 14.14 14.14 360.1K
14:45 14.14 14.16 14.14 14.15 1,885.6K
14:50 14.16 14.16 14.14 14.15 1,078.5K
14:55 14.14 14.16 14.14 14.15 472.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 14.20 14.53 14.17 14.31 37.8M
2025-09-29 13.95 14.28 13.91 14.25 31.1M
2025-09-26 14.32 14.47 13.95 13.95 33.5M
2025-09-25 14.15 14.47 14.09 14.32 38.7M
2025-09-24 13.90 14.17 13.80 14.15 33.6M
2025-09-23 14.39 14.54 13.68 13.96 48.7M
2025-09-22 14.57 14.62 14.24 14.43 31.7M
2025-09-19 14.65 14.76 14.32 14.35 41.5M
2025-09-18 15.28 15.28 14.54 14.65 66.7M
2025-09-17 14.90 15.24 14.78 15.12 45.8M
2025-09-16 15.08 15.08 14.58 14.99 61.2M
2025-09-15 15.37 15.38 15.12 15.18 46.4M
2025-09-12 15.02 15.30 14.88 15.19 64.0M
2025-09-11 14.62 15.07 14.45 15.05 53.8M
2025-09-10 14.70 14.99 14.54 14.62 42.8M
2025-09-09 15.20 15.24 14.73 14.78 50.4M
2025-09-08 15.12 15.35 14.85 15.29 59.8M
2025-09-05 14.67 15.10 14.56 15.08 51.4M
2025-09-04 14.90 15.32 14.40 14.67 71.3M
2025-09-03 15.70 15.80 14.92 14.97 73.5M
2025-09-02 16.85 16.85 15.54 15.69 117.2M
2025-09-01 17.30 17.30 16.71 16.88 100.4M
2025-08-29 16.75 17.79 16.70 17.35 158.0M
2025-08-28 16.50 17.25 16.32 16.81 110.9M
2025-08-27 16.88 17.26 16.53 16.68 135.9M
2025-08-26 17.10 17.10 16.20 16.68 111.2M
2025-08-25 17.00 18.38 16.91 17.35 185.1M
2025-08-22 16.70 17.28 16.61 16.86 142.7M
2025-08-21 16.41 17.07 16.40 16.49 106.7M
2025-08-20 16.54 17.23 16.33 16.61 142.8M
2025-08-19 17.25 17.97 16.88 16.88 212.3M
2025-08-18 17.10 18.45 16.35 17.69 273.9M
2025-08-15 15.85 17.50 15.68 17.22 273.2M
2025-08-14 15.85 17.13 15.30 16.35 303.9M
2025-08-13 14.20 15.74 14.07 15.74 245.8M
2025-08-12 14.86 15.10 14.03 14.31 202.8M
2025-08-11 15.55 15.58 14.49 15.00 314.0M
2025-08-08 14.00 14.49 13.84 14.49 128.3M
2025-08-07 12.05 13.17 11.61 13.17 164.6M
2025-08-06 11.76 12.02 11.61 11.97 62.3M
2025-08-05 11.88 11.97 11.71 11.76 51.8M
2025-08-04 11.68 11.76 11.59 11.71 40.4M
2025-08-01 11.88 11.88 11.62 11.66 44.9M
2025-07-31 12.05 12.22 11.83 11.89 54.8M
2025-07-30 12.47 12.53 11.91 12.18 88.0M
2025-07-29 12.50 12.73 12.37 12.49 79.4M
2025-07-28 13.00 13.06 12.70 12.78 110.7M
2025-07-25 12.31 13.15 12.21 12.70 184.8M
2025-07-24 11.50 12.49 11.47 12.36 188.5M
2025-07-23 11.54 11.81 11.28 11.58 75.2M
2025-07-22 11.76 12.08 11.55 11.64 98.5M
2025-07-21 11.68 12.06 11.65 11.88 122.6M
2025-07-18 11.42 12.23 11.40 11.76 157.5M
2025-07-17 11.16 11.57 11.05 11.48 101.9M
2025-07-16 12.06 12.13 11.35 11.40 193.9M
2025-07-15 11.66 12.87 11.66 12.29 246.1M
2025-07-14 12.28 12.55 11.65 11.70 149.1M
2025-07-11 12.00 12.60 11.66 12.27 232.0M
2025-07-10 11.40 11.99 11.05 11.77 205.7M
2025-07-09 11.30 11.36 10.91 10.96 103.4M
2025-07-08 11.01 11.65 10.93 11.27 155.8M
2025-07-07 10.40 11.39 10.40 11.10 121.6M
2025-07-04 10.95 11.00 10.52 10.57 85.5M
2025-07-03 10.74 11.02 10.66 10.94 99.2M
2025-07-02 11.00 11.22 10.69 10.79 128.7M
2025-07-01 10.86 11.35 10.76 11.25 201.9M
2025-06-30 10.19 10.86 10.10 10.86 170.2M
2025-06-27 9.78 10.06 9.70 9.87 120.6M
2025-06-26 9.80 9.89 9.60 9.67 73.0M
2025-06-25 9.80 9.95 9.77 9.86 85.3M
2025-06-24 9.72 9.89 9.66 9.84 97.5M
2025-06-23 9.35 9.76 9.35 9.72 87.8M
2025-06-20 9.82 9.88 9.53 9.57 100.5M
2025-06-19 10.30 10.44 9.66 9.72 188.8M
2025-06-18 11.46 11.69 10.63 10.63 224.3M
2025-06-17 11.30 12.66 11.24 11.81 287.0M
2025-06-16 10.61 11.90 10.28 11.60 267.2M
2025-06-13 11.63 11.63 10.70 11.15 303.5M
2025-06-12 9.94 10.57 9.81 10.57 198.2M
2025-06-11 8.76 9.61 8.68 9.61 152.9M
2025-06-10 8.68 8.84 8.57 8.74 69.7M
2025-06-09 8.45 8.88 8.36 8.64 55.1M
2025-06-06 8.39 8.49 8.25 8.30 31.0M
2025-06-05 8.04 8.63 8.00 8.38 53.2M
2025-06-04 7.83 8.10 7.83 8.04 21.2M
2025-06-03 7.81 7.90 7.80 7.86 11.6M
2025-05-30 7.90 7.94 7.77 7.82 13.1M
2025-05-29 7.85 7.99 7.83 7.94 11.5M
2025-05-28 7.99 7.99 7.83 7.85 11.8M
2025-05-27 8.06 8.06 7.88 7.97 13.1M
2025-05-26 7.96 8.06 7.92 8.02 10.7M
2025-05-23 8.03 8.14 7.94 7.96 15.8M
2025-05-22 8.15 8.17 7.99 8.02 17.5M
2025-05-21 8.33 8.35 8.15 8.15 15.7M
2025-05-20 8.18 8.30 8.15 8.27 19.2M
2025-05-19 8.35 8.36 8.05 8.16 26.4M
2025-05-16 8.30 8.50 8.28 8.31 30.4M
2025-05-15 8.40 8.48 8.29 8.34 27.2M
2025-05-14 8.31 8.50 8.25 8.37 32.2M
2025-05-13 8.60 8.67 8.26 8.31 38.2M
2025-05-12 8.19 8.45 8.13 8.45 44.4M
2025-05-09 8.07 8.14 8.01 8.08 22.6M
2025-05-08 8.12 8.15 8.02 8.07 24.9M
2025-05-07 8.18 8.20 8.00 8.09 43.9M
2025-05-06 7.60 8.10 7.60 8.08 52.3M
2025-04-30 7.46 7.54 7.44 7.46 25.3M
2025-04-29 7.17 7.32 7.15 7.32 13.9M
2025-04-28 7.32 7.33 7.18 7.19 13.0M
2025-04-25 7.30 7.36 7.25 7.33 14.7M
2025-04-24 7.47 7.50 7.26 7.30 20.9M
2025-04-23 7.16 7.52 7.15 7.39 30.5M
2025-04-22 7.17 7.17 7.07 7.13 13.5M
2025-04-21 7.15 7.20 7.06 7.20 13.1M
2025-04-18 7.15 7.19 7.05 7.13 11.2M
2025-04-17 7.16 7.24 7.13 7.20 12.1M
2025-04-16 7.39 7.39 7.10 7.22 15.5M
2025-04-15 7.53 7.58 7.35 7.39 13.2M
2025-04-14 7.54 7.65 7.51 7.53 15.2M
2025-04-11 7.42 7.52 7.36 7.45 16.5M
2025-04-10 7.54 7.71 7.47 7.48 27.5M
2025-04-09 7.36 7.51 6.98 7.48 31.1M
2025-04-08 7.31 7.63 7.07 7.56 34.8M
2025-04-07 7.68 7.83 7.35 7.35 22.8M
2025-04-03 8.12 8.22 8.08 8.17 12.5M
2025-04-02 8.11 8.30 8.10 8.20 10.1M
2025-04-01 8.20 8.23 8.10 8.14 9.6M
2025-03-31 8.23 8.23 8.00 8.14 14.1M
2025-03-28 8.38 8.44 8.18 8.24 16.8M
2025-03-27 8.59 8.60 8.38 8.41 16.8M
2025-03-26 8.28 8.66 8.27 8.57 28.5M
2025-03-25 8.37 8.49 8.26 8.31 12.7M
2025-03-24 8.39 8.43 8.17 8.37 19.5M
2025-03-21 8.70 8.71 8.34 8.39 28.6M
2025-03-20 8.92 8.95 8.70 8.73 28.1M
2025-03-19 8.75 8.96 8.73 8.88 35.3M
2025-03-18 8.78 8.87 8.71 8.74 16.1M
2025-03-17 8.75 8.79 8.67 8.75 17.7M
2025-03-14 8.70 8.79 8.56 8.76 21.7M
2025-03-13 8.99 8.99 8.57 8.67 33.3M
2025-03-12 8.98 9.06 8.90 8.99 33.2M
2025-03-11 8.80 9.01 8.78 8.97 26.7M
2025-03-10 9.10 9.13 8.82 8.92 33.3M
2025-03-07 8.99 9.30 8.95 9.08 55.0M
2025-03-06 9.04 9.08 8.90 9.02 41.9M
2025-03-05 9.04 9.11 8.78 9.02 36.6M
2025-03-04 8.72 9.17 8.68 9.00 45.2M
2025-03-03 8.95 9.18 8.75 8.82 48.4M
2025-02-28 8.89 8.99 8.70 8.77 39.7M
2025-02-27 9.13 9.21 8.80 8.91 40.3M
2025-02-26 8.81 9.09 8.81 8.97 45.5M
2025-02-25 8.91 8.97 8.72 8.84 44.1M
2025-02-24 9.21 9.28 9.00 9.08 60.3M
2025-02-21 8.71 9.50 8.68 9.21 85.0M
2025-02-20 8.54 8.90 8.54 8.77 75.6M
2025-02-19 8.08 8.41 8.08 8.38 49.4M
2025-02-18 8.17 8.35 8.07 8.12 31.4M
2025-02-17 8.18 8.23 8.09 8.16 23.7M
2025-02-14 8.17 8.28 8.07 8.12 18.4M
2025-02-13 8.40 8.45 8.13 8.15 28.9M
2025-02-12 8.41 8.52 8.34 8.41 29.3M
2025-02-11 8.49 8.69 8.38 8.46 30.5M
2025-02-10 8.59 8.66 8.33 8.50 41.2M
2025-02-07 8.50 8.86 8.39 8.62 79.0M
2025-02-06 7.80 8.66 7.80 8.52 80.8M
2025-02-05 7.76 8.06 7.69 7.88 32.1M
2025-01-27 7.71 7.82 7.56 7.59 14.9M
2025-01-24 7.43 7.66 7.41 7.65 14.6M
2025-01-23 7.48 7.68 7.43 7.44 16.1M
2025-01-22 7.52 7.55 7.38 7.46 13.5M
2025-01-21 7.70 7.76 7.48 7.56 17.7M
2025-01-20 7.84 7.88 7.70 7.73 18.0M
2025-01-17 7.73 7.89 7.73 7.81 17.5M
2025-01-16 7.90 8.04 7.79 7.84 29.7M
2025-01-15 7.85 7.93 7.69 7.81 27.9M
2025-01-14 7.40 7.85 7.36 7.85 37.6M
2025-01-13 7.47 7.54 7.26 7.43 31.9M
2025-01-10 7.18 7.58 7.12 7.48 34.9M
2025-01-09 7.10 7.31 7.10 7.19 11.5M
2025-01-08 7.31 7.31 6.93 7.17 17.6M
2025-01-07 7.05 7.33 7.05 7.31 13.7M
2025-01-06 6.93 7.24 6.88 7.08 12.2M
2025-01-03 7.17 7.43 6.96 7.02 18.1M
2025-01-02 7.35 7.45 7.00 7.14 15.6M