NSING Technologies Inc. Class A - 300077.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.77	21.9	21.9	22.77	21.8	35.24M
January 12, 2026	21.32	22.76	22.76	22.95	21.32	54.61M
January 09, 2026	21.11	21.31	21.31	21.36	21.04	19.17M
January 08, 2026	21.1	21.16	21.16	21.4	20.99	15.92M
January 07, 2026	21.25	21.11	21.11	21.58	20.97	23.1M
January 06, 2026	20.85	21.09	21.09	21.19	20.75	18.58M
January 05, 2026	20.22	20.81	20.81	20.85	20.22	18.17M
December 31, 2025	20.34	20.22	20.22	20.45	20.13	9.69M
December 30, 2025	20.29	20.34	20.34	20.55	20.18	10.52M
December 29, 2025	20.33	20.3	20.3	20.5	20.23	8.35M
December 26, 2025	20.4	20.31	20.31	20.63	20.28	10.72M
December 25, 2025	20.18	20.49	20.49	20.6	20.16	14.01M
December 24, 2025	19.79	20.14	20.14	20.2	19.77	12.12M
December 23, 2025	20.11	19.82	19.82	20.12	19.75	10.14M
December 22, 2025	19.89	20.11	20.11	20.25	19.88	9.65M
December 19, 2025	19.86	19.88	19.88	19.99	19.82	6.74M
December 18, 2025	19.75	19.73	19.73	20.06	19.7	8.25M
December 17, 2025	19.8	19.91	19.91	20.05	19.39	12.55M
December 16, 2025	20.3	19.8	19.8	20.42	19.7	12.45M
December 15, 2025	20.75	20.31	20.31	20.77	20.31	10.55M
December 12, 2025	20.76	20.84	20.84	21.16	20.66	9.33M
December 11, 2025	21.2	20.77	20.77	21.29	20.77	11.37M
December 10, 2025	21.07	21.3	21.3	21.77	20.75	15.02M
December 09, 2025	21.4	21.07	21.07	21.54	21.04	11.49M
December 08, 2025	21.52	21.54	21.54	21.78	21.51	12.41M
December 05, 2025	21.31	21.47	21.47	21.57	21.08	11.16M
December 04, 2025	20.75	21.36	21.36	21.86	20.75	12.26M
December 03, 2025	22.01	21.45	21.45	22.04	21.31	18.06M
December 02, 2025	21.5	22.17	22.17	22.49	21.14	35.17M
December 01, 2025	21.04	21.46	21.46	21.5	20.97	13.84M
November 28, 2025	20.75	21.04	21.04	21.09	20.65	9.46M
November 27, 2025	20.87	20.8	20.8	21.25	20.79	10.57M
November 26, 2025	21.14	20.88	20.88	21.2	20.85	10.22M
November 25, 2025	21.06	21.04	21.04	21.36	21	12.64M
November 24, 2025	20.72	21	21	21.17	20.44	12.41M
November 21, 2025	21.4	20.64	20.64	21.59	20.64	16.79M
November 20, 2025	21.78	21.65	21.65	22.08	21.65	10.25M
November 19, 2025	22.15	21.71	21.71	22.23	21.61	15.63M
November 18, 2025	21.6	22.38	22.38	22.75	21.45	28.86M
November 17, 2025	21.21	21.6	21.6	21.74	21.21	14.35M
November 14, 2025	22.55	21.31	21.31	22.55	21.3	22.4M
November 13, 2025	22.55	22.06	22.06	22.55	21.91	14.17M
November 12, 2025	22.55	22.11	22.11	22.68	21.94	15.6M
November 11, 2025	22.65	22.78	22.78	23.15	22.61	16.67M
November 10, 2025	22.35	22.55	22.55	22.64	22.32	11.16M
November 07, 2025	22.55	22.34	22.34	22.59	22.32	13.12M
November 06, 2025	22.87	22.69	22.69	22.98	22.68	12.51M
November 05, 2025	22.54	22.7	22.7	22.92	22.5	11.14M
November 04, 2025	23.18	22.85	22.85	23.18	22.7	13.86M
November 03, 2025	23.28	23.22	23.22	23.28	22.8	15.94M
October 31, 2025	23.35	23.29	23.29	23.6	22.95	21.56M
October 30, 2025	23.04	23.43	23.43	24.17	22.72	40.05M
October 29, 2025	23.11	23.04	23.04	23.25	22.75	20.35M
October 28, 2025	23.55	23.25	23.25	23.55	23.11	14.43M
October 27, 2025	23.52	23.54	23.54	23.81	23.37	17.98M
October 24, 2025	23.71	23.52	23.52	23.86	23.44	21.67M
October 23, 2025	22.73	23.53	23.53	23.78	22.44	18.6M
October 22, 2025	22.7	22.73	22.73	22.94	22.52	11.29M
October 21, 2025	22.54	22.88	22.88	23.07	22.41	15.61M
October 20, 2025	22.56	22.55	22.55	22.95	22.33	14.05M

NSING Technologies Inc. Class A (300077.SZ) SHZ