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 ¥1,118.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥682.97, while ¥1000 invested 1 year ago would be worth ¥710.47. This corresponds to total returns of 11.87%, -31.7%, -28.95%, respectively, with annualized returns of 1.13%, -7.34%, -28.95%.

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
August 21, 2026	19.01	19.41	19.41	19.71	18.96	23.43M
August 20, 2026	19.68	19.19	19.19	19.75	18.98	29.36M
August 19, 2026	20.16	19.37	19.37	20.59	19.31	41.6M
August 18, 2026	20.5	20.78	20.78	21.29	20.31	46.11M
August 17, 2026	19.71	20.56	20.56	20.68	19.51	44.03M
August 14, 2026	19.89	19.69	19.69	19.95	19.25	31.36M
August 13, 2026	20.39	19.56	19.56	20.39	19.55	49.08M
August 12, 2026	20.12	20.08	20.08	21.1	19.91	69.88M
August 11, 2026	19	19.9	19.9	20.4	18.9	54.68M
August 10, 2026	19.41	19.17	19.17	19.9	18.87	34.57M
August 07, 2026	18.79	19.31	19.31	19.42	18.37	52.32M
August 06, 2026	18.2	18.82	18.82	19.33	18.05	63.47M
August 05, 2026	17.5	18.48	18.48	18.66	17.5	73.98M
August 04, 2026	16.71	18.1	18.1	18.14	16.42	61.48M
August 03, 2026	16.19	16.42	16.42	16.63	16.08	35.39M
July 31, 2026	16.83	16.19	16.19	17.38	16.16	60.76M
July 30, 2026	16.53	15.84	15.84	16.69	15.7	39.12M
July 29, 2026	16.84	16.75	16.75	16.93	16.03	39.41M
July 28, 2026	17.35	16.84	16.84	17.74	16.75	33.94M
July 27, 2026	17.3	17.68	17.68	17.69	16.74	30.5M
July 23, 2026	18.04	17.82	17.82	18.39	17.6	36.39M
July 22, 2026	18.32	18.16	18.16	18.98	18.07	52.57M
July 21, 2026	17.79	18.66	18.66	18.71	16	68.05M
July 20, 2026	19.65	17.56	17.56	19.78	16.92	70.55M
July 17, 2026	20.9	19.24	19.24	21.93	19.2	81.57M
July 16, 2026	22.11	21.11	21.11	22.64	20.95	50.21M
July 15, 2026	23.99	22.42	22.42	24.5	22.25	45.96M
July 14, 2026	23.7	23.5	23.5	23.92	22.01	49.09M
July 13, 2026	25.15	23.64	23.64	25.64	23.45	56.23M
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