Stock listing
Shanghai:600821 Nyocor Co. Ltd. (金开新能) 股价
Follow Nyocor Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600821
¥5.04 CNY -0.12 (-2.3%)
Close on Oct 30, 2026
- Day range
- ¥5.04 – ¥5.20 CNYOct 30, 2026
- Volume
- 32.72M sharesOct 30, 2026
- Market cap
- ¥9.92B CNYAt the close on Oct 30, 2026 · price × 1.97B shares outstanding
- 52-week range
- ¥5.04 – ¥12.20 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥386.6M CNYMedian day 55.43M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600821 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.04 | -0.12 | -2.3% | ¥5.16 | ¥5.20 | ¥5.04 | 32,718,840 | |
| ¥5.16 | -0.04 | -0.8% | ¥5.21 | ¥5.24 | ¥5.14 | 31,741,402 | |
| ¥5.20 | +0.03 | +0.6% | ¥5.18 | ¥5.24 | ¥5.15 | 25,324,892 | |
| ¥5.17 | -0.08 | -1.5% | ¥5.28 | ¥5.32 | ¥5.16 | 24,510,308 | |
| ¥5.25 | -0.11 | -2.1% | ¥5.35 | ¥5.38 | ¥5.24 | 28,420,408 | |
| ¥5.36 | +0.02 | +0.4% | ¥5.30 | ¥5.38 | ¥5.12 | 47,460,858 | |
| ¥5.34 | -0.06 | -1.1% | ¥5.40 | ¥5.47 | ¥5.32 | 33,586,700 | |
| ¥5.40 | +0.07 | +1.3% | ¥5.35 | ¥5.50 | ¥5.31 | 37,405,733 | |
| ¥5.33 | -0.11 | -2.0% | ¥5.40 | ¥5.44 | ¥5.29 | 37,685,206 | |
| ¥5.44 | +0.11 | +2.1% | ¥5.39 | ¥5.53 | ¥5.35 | 55,368,175 | |
| ¥5.33 | +0.03 | +0.6% | ¥5.35 | ¥5.49 | ¥5.29 | 42,011,360 | |
| ¥5.30 | -0.22 | -4.0% | ¥5.41 | ¥5.45 | ¥5.26 | 40,076,361 | |
| ¥5.52 | -0.02 | -0.4% | ¥5.52 | ¥5.64 | ¥5.49 | 29,831,448 | |
| ¥5.54 | -0.03 | -0.5% | ¥5.46 | ¥5.59 | ¥5.43 | 28,295,076 | |
| ¥5.57 | -0.11 | -1.9% | ¥5.64 | ¥5.72 | ¥5.55 | 29,773,599 | |
| ¥5.68 | +0.09 | +1.6% | ¥5.62 | ¥5.69 | ¥5.53 | 40,215,121 | |
| ¥5.59 | -0.09 | -1.6% | ¥5.69 | ¥5.73 | ¥5.55 | 36,543,716 | |
| ¥5.68 | -0.02 | -0.4% | ¥5.72 | ¥5.74 | ¥5.67 | 23,321,205 | |
| ¥5.70 | -0.02 | -0.3% | ¥5.71 | ¥5.77 | ¥5.68 | 25,370,381 | |
| ¥5.72 | -0.05 | -0.9% | ¥5.77 | ¥5.79 | ¥5.66 | 26,389,159 | |
| ¥5.77 | -0.11 | -1.9% | ¥5.85 | ¥5.88 | ¥5.76 | 33,014,600 | |
| ¥5.88 | -0.20 | -3.3% | ¥6.07 | ¥6.08 | ¥5.87 | 61,989,220 | |
| ¥6.08 | -0.04 | -0.7% | ¥6.16 | ¥6.18 | ¥6.06 | 40,731,056 | |
| ¥6.12 | -0.04 | -0.6% | ¥6.12 | ¥6.21 | ¥6.10 | 51,086,193 | |
| ¥6.16 | +0.07 | +1.1% | ¥6.08 | ¥6.32 | ¥6.06 | 71,667,068 | |
| ¥6.09 | -0.17 | -2.7% | ¥6.21 | ¥6.21 | ¥6.05 | 74,984,032 | |
| ¥6.26 | +0.07 | +1.1% | ¥6.20 | ¥6.50 | ¥6.18 | 65,456,784 | |
| ¥6.19 | -0.16 | -2.5% | ¥6.28 | ¥6.37 | ¥6.12 | 84,745,614 | |
| ¥6.35 | +0.03 | +0.5% | ¥6.33 | ¥6.51 | ¥6.26 | 84,960,289 | |
| ¥6.32 | -0.05 | -0.8% | ¥6.34 | ¥6.43 | ¥6.16 | 88,122,844 | |
| ¥6.37 | +0.12 | +1.9% | ¥6.25 | ¥6.47 | ¥6.20 | 113,034,955 | |
| ¥6.25 | -0.03 | -0.5% | ¥6.29 | ¥6.35 | ¥6.07 | 85,586,566 | |
| ¥6.28 | +0.19 | +3.1% | ¥6.09 | ¥6.42 | ¥6.08 | 98,519,249 | |
| ¥6.09 | +0.05 | +0.8% | ¥6.07 | ¥6.12 | ¥6.03 | 43,189,503 | |
| ¥6.04 | +0.04 | +0.7% | ¥6.06 | ¥6.20 | ¥6.00 | 71,822,642 | |
| ¥6.00 | -0.08 | -1.3% | ¥6.07 | ¥6.17 | ¥5.98 | 50,778,108 | |
| ¥6.08 | -0.07 | -1.1% | ¥6.17 | ¥6.22 | ¥6.04 | 53,276,601 | |
| ¥6.15 | +0.18 | +3.0% | ¥5.99 | ¥6.20 | ¥5.96 | 86,009,915 | |
| ¥5.97 | 0.00 | 0.0% | ¥5.95 | ¥5.97 | ¥5.86 | 40,698,946 | |
| ¥5.97 | -0.05 | -0.8% | ¥6.00 | ¥6.05 | ¥5.94 | 46,136,596 | |
| ¥6.02 | +0.01 | +0.2% | ¥5.93 | ¥6.03 | ¥5.88 | 58,771,026 | |
| ¥6.01 | +0.04 | +0.7% | ¥5.89 | ¥6.07 | ¥5.89 | 55,427,761 | |
| ¥5.97 | -0.11 | -1.8% | ¥5.90 | ¥5.99 | ¥5.86 | 61,277,974 | |
| ¥6.08 | +0.15 | +2.5% | ¥6.30 | ¥6.35 | ¥6.02 | 80,345,616 | |
| ¥5.93 | -0.03 | -0.5% | ¥5.95 | ¥6.00 | ¥5.85 | 37,988,855 | |
| ¥5.96 | +0.02 | +0.3% | ¥5.95 | ¥6.03 | ¥5.92 | 47,581,638 | |
| ¥5.94 | -0.37 | -5.9% | ¥6.20 | ¥6.27 | ¥5.90 | 89,618,594 | |
| ¥6.31 | -0.43 | -6.4% | ¥6.66 | ¥6.66 | ¥6.30 | 137,429,561 | |
| ¥6.74 | -0.19 | -2.7% | ¥6.90 | ¥6.98 | ¥6.57 | 151,200,209 | |
| ¥6.93 | -0.22 | -3.1% | ¥7.38 | ¥7.38 | ¥6.74 | 240,626,622 | |
| ¥7.15 | +0.65 | +10.0% | ¥6.68 | ¥7.15 | ¥6.68 | 78,632,327 | |
| ¥6.50 | -0.02 | -0.3% | ¥6.49 | ¥6.66 | ¥6.41 | 58,389,289 | |
| ¥6.52 | -0.03 | -0.5% | ¥6.57 | ¥6.63 | ¥6.41 | 61,531,928 | |
| ¥6.55 | -0.03 | -0.5% | ¥6.58 | ¥6.63 | ¥6.42 | 68,997,983 | |
| ¥6.58 | +0.11 | +1.7% | ¥6.45 | ¥6.60 | ¥6.36 | 76,587,179 | |
| ¥6.47 | -0.17 | -2.6% | ¥6.57 | ¥6.61 | ¥6.39 | 76,013,209 | |
| ¥6.64 | -0.08 | -1.2% | ¥6.66 | ¥6.76 | ¥6.58 | 83,206,351 | |
| ¥6.72 | +0.20 | +3.1% | ¥6.60 | ¥6.78 | ¥6.53 | 85,942,834 | |
| ¥6.52 | +0.08 | +1.2% | ¥6.50 | ¥6.61 | ¥6.42 | 70,879,337 | |
| ¥6.44 | +0.33 | +5.4% | ¥6.22 | ¥6.53 | ¥6.21 | 97,174,559 | |
| ¥6.11 | -0.30 | -4.7% | ¥6.37 | ¥6.45 | ¥6.09 | 79,570,171 |
- Ticker
- Shanghai:600821
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Power producers
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600821)"Nyocor Company Limited"Announcement on Progress in Repurchasing Shares
Latest news
(600821)"Nyocor Company Limited"Announcement on Progress in Repurchasing Shares
Oct 29, 2026
Closed ¥5.16 (-0.8%) on Oct 29, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 24, 2026
Closed ¥5.77 (-1.9%) on Sep 24, 2026
Announcement on Progress of External Investment in the Establishment of a Fund and Related Party Transaction
Sep 16, 2026
Closed ¥6.26 (+1.1%) on Sep 16, 2026
Announcement on Resignation of an Independent Director Due to Term Expiration
Sep 12, 2026
Closed ¥6.35 (+0.5%) on Sep 14, 2026
Announcement on Change of Chief Financial Officer
Sep 2, 2026
Closed ¥6.08 (-1.1%) on Sep 2, 2026
Announcement on Appointment of Senior Management
Aug 26, 2026
Closed ¥6.01 (+0.7%) on Aug 26, 2026
Announcement on Guarantees Provided by Subsidiary in July 2026
Aug 1, 2026
Closed ¥6.52 (+1.2%) on Aug 3, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 23, 2026
Closed ¥7.02 (+0.9%) on Jul 23, 2026
Announcement on Share Repurchase through Call Auction Reaching 4% of the Total Share Capital and Progress of Share Repurchase
Jul 18, 2026
Closed ¥6.24 (+10.1%) on Jul 20, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥6.00 (-1.3%) on Jul 15, 2026
Nyocor Co. Ltd. on 6ix
- Sector
- Utilities
- Industry
- Power producers
- News releases
- 47 in the last 12 months · 63 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Nyocor Co. Ltd.