North Navigation Control Technology Co.,Ltd. - 600435.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.63	14.24	14.24	14.78	14.18	26.84M
October 16, 2025	14.91	14.63	14.63	15.09	14.6	28.17M
October 15, 2025	15.07	14.98	14.98	15.08	14.7	31.84M
October 14, 2025	15.38	15.09	15.09	15.39	15.02	44.62M
October 13, 2025	14.66	15.38	15.38	15.39	14.56	59.24M
October 10, 2025	14.87	15.03	15.03	15.35	14.81	57.09M
October 09, 2025	14.9	14.9	14.9	14.93	14.47	45.85M
September 30, 2025	14.36	14.92	14.92	15.05	14.3	59.31M
September 29, 2025	14.33	14.36	14.36	14.43	13.96	32.05M
September 26, 2025	14.15	14.39	14.39	14.56	14.12	46.09M
September 25, 2025	14.12	14.13	14.13	14.25	14.11	21.15M
September 24, 2025	14.1	14.25	14.25	14.27	13.91	25.57M
September 23, 2025	14.33	14.18	14.18	14.39	13.87	30.84M
September 22, 2025	14.2	14.3	14.3	14.34	14.12	30.22M
September 19, 2025	13.88	14.22	14.22	14.34	13.85	48.03M
September 18, 2025	14.13	13.91	13.91	14.27	13.7	39.25M
September 17, 2025	14.14	14.13	14.13	14.17	14.02	25.08M
September 16, 2025	14.2	14.2	14.2	14.26	13.99	28.13M
September 15, 2025	14.27	14.24	14.24	14.4	14.12	33.18M
September 12, 2025	14.08	14.2	14.2	14.39	14.02	42.46M
September 11, 2025	13.85	14.07	14.07	14.11	13.7	39.54M
September 10, 2025	13.69	13.83	13.83	13.94	13.63	31M
September 09, 2025	13.95	13.69	13.69	13.98	13.58	36.35M
September 08, 2025	14.03	13.92	13.92	14.09	13.76	54.78M
September 05, 2025	13.81	14.01	14.01	14.15	13.66	47.09M
September 04, 2025	14.5	13.9	13.9	14.57	13.48	96.2M
September 03, 2025	16.47	14.77	14.77	16.51	14.77	86.59M
September 02, 2025	16.89	16.41	16.41	16.89	16.07	62.05M
September 01, 2025	17.49	16.87	16.87	17.5	16.5	91.74M
August 29, 2025	16.49	17.35	17.35	17.39	16.41	140.57M
August 28, 2025	16.12	16.4	16.4	16.4	15.83	69.98M
August 27, 2025	16.37	15.88	15.88	16.54	15.88	57.46M
August 26, 2025	16.53	16.37	16.37	16.61	16.28	51.9M
August 25, 2025	16.56	16.6	16.6	16.67	16.32	76.17M
August 22, 2025	16.35	16.55	16.55	16.56	16.01	60.58M
August 21, 2025	16.65	16.35	16.35	16.74	16.33	42.09M
August 20, 2025	16.58	16.6	16.6	16.86	16.45	49.88M
August 19, 2025	16.88	16.66	16.66	17.03	16.51	59.88M
August 18, 2025	16.43	16.93	16.93	16.96	16.33	83.83M
August 15, 2025	16.51	16.43	16.43	16.54	16.13	75.91M
August 14, 2025	17.44	16.7	16.7	17.64	16.51	107.07M
August 13, 2025	16.85	17.45	17.45	17.74	16.78	114.13M
August 12, 2025	17.46	16.9	16.9	17.49	16.85	89.67M
August 11, 2025	17.23	17.56	17.56	17.89	17.15	88.44M
August 08, 2025	17.32	17.4	17.4	17.76	17.05	83.38M
August 07, 2025	18.03	17.55	17.55	18.05	17.31	107.36M
August 06, 2025	17	18.1	18.1	18.17	16.82	146.06M
August 05, 2025	17.08	17.03	17.03	17.58	16.76	101.8M
August 04, 2025	16.3	17.06	17.06	17.5	16.25	97.8M
August 01, 2025	17.63	16.62	16.62	17.63	16.45	119.56M
July 31, 2025	17.01	17.88	17.88	18.16	17.01	147.27M
July 30, 2025	17.85	17.39	17.39	18.3	16.89	168.6M
July 29, 2025	16.3	17.65	17.65	17.7	16.16	144.76M
July 28, 2025	15.68	16.46	16.46	16.55	15.66	124.88M
July 25, 2025	15.7	15.58	15.58	16.08	15.46	83.98M
July 24, 2025	14.65	15.85	15.85	16.26	14.6	150.23M
July 23, 2025	15.25	14.78	14.78	15.25	14.76	86.35M
July 22, 2025	15.25	15.54	15.54	16.08	15.12	112.5M
July 21, 2025	15.25	15.3	15.3	15.64	14.98	88.64M
July 18, 2025	14.85	15.18	15.18	15.28	14.71	98.2M

North Navigation Control Technology Co.,Ltd. (600435.SS) SHH