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

Currency In CNY

300077.SZ Historical Return

If you invested ¥1000 in NSING Technologies Inc. Class A (300077.SZ) 10 years ago, it would be worth ¥1,190.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,070.72, while ¥1000 invested 1 year ago would be worth ¥930.29. This corresponds to total returns of 19.05%, 7.07%, -6.97%, respectively, with annualized returns of 1.76%, 1.38%, -6.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300077.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	27.7	25.59	25.59	28.64	25.58	80.92M
July 09, 2026	27.6	27.65	27.65	27.83	26.4	55M
July 08, 2026	27.54	27.06	27.06	28.22	25.75	56.89M
July 07, 2026	28.08	27.54	27.54	28.52	26.7	52.52M
July 06, 2026	29.39	28.36	28.36	30.06	27.58	63.14M
July 03, 2026	30	29.05	29.05	30.38	28.68	69.67M
July 02, 2026	29.5	30.38	30.38	33	28.8	106.56M
July 01, 2026	31.88	30.75	30.75	33.51	30.32	119.25M
June 30, 2026	27.41	31.35	31.35	31.8	26.71	133.85M
June 29, 2026	28.43	27.53	27.53	29.22	26.18	87.87M
June 26, 2026	28.46	28.11	28.11	29.72	28.05	96.13M
June 25, 2026	25.73	29.03	29.03	30	25.5	157.76M
June 24, 2026	26	25.78	25.78	26.07	24.83	114.67M
June 23, 2026	23.06	26.73	26.73	27.72	22.88	164.94M
June 22, 2026	23.31	23.1	23.1	23.98	22.22	45.05M
June 18, 2026	23.2	23.33	23.33	23.77	22.83	38.77M
June 17, 2026	22.61	23.15	23.15	23.44	22.6	32.77M
June 16, 2026	22.26	23.12	23.12	23.5	22	45.85M
June 15, 2026	21.65	22.22	22.22	22.23	21.19	34.63M
June 12, 2026	22.96	21.47	21.47	23.54	21.33	51.4M
June 11, 2026	21.7	22.56	22.56	22.98	21.52	51.21M
June 10, 2026	22.32	21.71	21.71	22.85	21.42	30.68M
June 09, 2026	22.01	22.77	22.77	23	21.37	42M
June 08, 2026	22.44	21.49	21.49	22.76	21.22	41.94M
June 05, 2026	23.81	23.52	23.52	24.5	23	45.87M
June 04, 2026	24.28	24.19	24.19	25.09	24.05	43.64M
June 03, 2026	23.4	24.7	24.7	25.98	23.4	82.21M
June 02, 2026	22.65	23.38	23.38	23.65	21.82	50.63M
June 01, 2026	23.6	22.65	22.65	24.29	22.63	39.98M
May 29, 2026	24.91	22.97	22.97	24.93	22.79	59.44M
May 28, 2026	24.7	24.9	24.9	25.15	24.13	42.79M
May 27, 2026	25.89	24.97	24.97	26.24	24.61	58.04M
May 26, 2026	26.2	26	26	26.69	24.8	73.14M
May 25, 2026	26.01	26.47	26.47	26.68	25.36	68.95M
May 22, 2026	26.26	26.31	26.31	26.91	25.88	54.92M
May 21, 2026	25.56	26.06	26.06	28.27	25.56	88.91M
May 20, 2026	28.57	27.91	27.91	29.15	27.7	78.22M
May 19, 2026	26.97	28.39	28.39	28.5	26.13	109.79M
May 18, 2026	25.56	27.64	27.64	27.84	25.05	122.96M
May 15, 2026	25.34	24.9	24.9	25.91	24.67	60.34M
May 14, 2026	26	25.25	25.25	26.93	25.25	72.14M
May 13, 2026	24.6	25.93	25.93	26.35	24.51	76.31M
May 12, 2026	25.1	25.03	25.03	25.9	24.84	60.91M
May 11, 2026	25.34	25.24	25.24	25.9	25	73.47M
May 08, 2026	24.4	25.59	25.59	25.6	24.16	83.58M
May 07, 2026	24.19	24.74	24.74	25.6	24.19	78.03M
May 06, 2026	23.16	24.14	24.14	24.95	23.15	96.05M
April 30, 2026	22.32	23.05	23.05	23.4	21.9	52.29M
April 29, 2026	21.97	22.16	22.16	22.71	21.94	30.31M
April 28, 2026	22.86	22.22	22.22	22.88	21.97	38.2M
April 27, 2026	23.22	23.08	23.08	23.48	22.6	41.65M
April 24, 2026	23.72	23.1	23.1	24.2	22.87	59.26M
April 23, 2026	23.11	23.71	23.71	24.5	22.95	104.22M
April 22, 2026	21.8	22.55	22.55	22.88	21.6	59.33M
April 21, 2026	21.8	21.14	21.14	21.91	20.94	25.66M
April 20, 2026	21.89	21.71	21.71	22.03	21.57	24.92M
April 17, 2026	21.73	21.97	21.97	22.23	21.5	35.65M
April 16, 2026	21.93	21.94	21.94	22.1	21.65	24.26M
April 15, 2026	22.58	21.93	21.93	22.8	21.82	31.49M
April 14, 2026	22.8	22.61	22.61	23.11	22.33	44.15M