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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.16	14.06	14.06	14.18	14.01	16.2M
November 06, 2025	13.97	14.15	14.15	14.26	13.97	21.01M
November 05, 2025	13.83	13.93	13.93	14.01	13.8	16.26M
November 04, 2025	14.11	13.96	13.96	14.15	13.88	18.7M
November 03, 2025	14.32	14.17	14.17	14.32	14	24.92M
October 31, 2025	14.28	14.32	14.32	14.38	14.24	18.77M
October 30, 2025	14.61	14.28	14.28	14.62	14.28	36.52M
October 29, 2025	14.82	14.68	14.68	14.82	14.6	33.28M
October 28, 2025	14.7	14.83	14.83	14.99	14.52	48.12M
October 27, 2025	14.7	14.63	14.63	14.78	14.52	43M
October 24, 2025	14.46	14.79	14.79	14.98	14.45	51.12M
October 23, 2025	14.27	14.37	14.37	14.37	13.9	21.58M
October 22, 2025	14.48	14.28	14.28	14.49	14.24	18.57M
October 21, 2025	14.55	14.48	14.48	14.8	14.45	28.55M
October 20, 2025	14.32	14.47	14.47	14.52	14.2	23.48M
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

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