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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.9	21.7	21.7	22.19	21.7	18.36M
February 12, 2026	21.75	22.01	22.01	22.14	21.68	22.23M
February 11, 2026	21.86	21.71	21.71	22.05	21.7	18.64M
February 10, 2026	22.01	21.87	21.87	22.15	21.86	19.24M
February 09, 2026	22.15	22.06	22.06	22.19	21.89	20.56M
February 06, 2026	21.8	21.64	21.64	22.02	21.33	26.63M
February 05, 2026	21.97	22.1	22.1	22.44	21.6	34.73M
February 04, 2026	22.31	22.19	22.19	22.49	21.88	30.26M
February 03, 2026	22.46	22.65	22.65	22.95	22.21	35.83M
February 02, 2026	23.08	22.05	22.05	23.2	22	41.62M
January 30, 2026	23.9	23.36	23.36	24.28	23.06	53.56M
January 29, 2026	24.9	24.28	24.28	25.3	24.23	82.35M
January 28, 2026	24.82	25.35	25.35	27.8	24.81	155.98M
January 27, 2026	21.81	24.69	24.69	25.49	21.23	124.3M
January 26, 2026	22.75	21.97	21.97	22.88	21.8	30.47M
January 23, 2026	22.31	22.83	22.83	23.3	22.1	34.83M
January 22, 2026	22.42	22.17	22.17	22.59	22.05	20.57M
January 21, 2026	22.31	22.21	22.21	22.96	22.15	25.94M
January 20, 2026	23.08	22.43	22.43	23.36	22.25	30.1M
January 19, 2026	23.62	23.1	23.1	23.64	22.99	33.01M
January 16, 2026	23.1	23.8	23.8	24.13	22.72	61.88M
January 15, 2026	22.34	23.09	23.09	23.45	21.83	53.06M
January 14, 2026	21.89	22.55	22.55	23.13	21.87	47.88M
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

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