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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.8	16.71	16.71	17.05	16.66	31.67M
February 12, 2026	16.81	16.81	16.81	16.87	16.68	19.26M
February 11, 2026	16.9	16.8	16.8	16.95	16.76	22.67M
February 10, 2026	16.98	16.89	16.89	16.99	16.69	26.15M
February 09, 2026	16.6	16.96	16.96	17.27	16.6	49.35M
February 06, 2026	16.46	16.46	16.46	16.66	16.38	22.79M
February 05, 2026	16.58	16.54	16.54	16.78	16.42	24.12M
February 04, 2026	16.6	16.71	16.71	16.86	16.48	34.23M
February 03, 2026	16.28	16.67	16.67	16.68	16.23	36.4M
February 02, 2026	16.44	16.17	16.17	16.74	16.15	31.23M
January 30, 2026	16.78	16.5	16.5	16.9	16.12	48.64M
January 29, 2026	17	16.85	16.85	17.27	16.81	46.1M
January 28, 2026	17.4	17.06	17.06	17.52	16.97	43.89M
January 27, 2026	17.06	17.45	17.45	17.48	16.87	49.79M
January 26, 2026	17.91	17.17	17.17	17.93	16.93	80.13M
January 23, 2026	17.56	17.91	17.91	18.16	17.4	105.08M
January 22, 2026	17.07	17.56	17.56	17.57	17.04	60.99M
January 21, 2026	17.26	17.15	17.15	17.45	17.09	48.7M
January 20, 2026	17.95	17.4	17.4	18.08	17.17	70.36M
January 19, 2026	17.69	17.94	17.94	18.16	17.53	66.75M
January 16, 2026	18.2	17.75	17.75	18.3	17.56	73.91M
January 15, 2026	18.59	18.02	18.02	18.64	17.72	117.73M
January 14, 2026	18.76	18.65	18.65	19.68	18.33	182.93M
January 13, 2026	21.31	19.68	19.68	21.32	19.68	113.56M
January 12, 2026	20.7	21.87	21.87	22.55	20.27	243.65M
January 09, 2026	20.56	20.68	20.68	22.12	20.36	265.99M
January 08, 2026	20	21.07	21.07	21.8	18.98	340.02M
January 07, 2026	19.51	19.82	19.82	19.82	18.67	98.43M
January 06, 2026	16.05	18.02	18.02	18.02	15.99	125.21M
January 05, 2026	15.65	16.38	16.38	16.94	15.4	158.54M
December 31, 2025	14.95	15.42	15.42	15.57	14.86	78.31M
December 30, 2025	14.8	15	15	15.44	14.75	66.8M
December 29, 2025	14.93	14.95	14.95	15.02	14.73	46.4M
December 26, 2025	14.66	14.89	14.89	15.08	14.58	66.47M
December 25, 2025	14.41	14.73	14.73	14.85	14.37	56.3M
December 24, 2025	13.93	14.41	14.41	14.5	13.93	41.46M
December 23, 2025	14.38	14.04	14.04	14.4	13.96	32.89M
December 22, 2025	14.07	14.38	14.38	14.5	14	50M
December 19, 2025	13.75	14.01	14.01	14.2	13.74	26.29M
December 18, 2025	13.48	13.81	13.81	13.98	13.41	28.95M
December 17, 2025	13.53	13.58	13.58	13.7	13.3	25.9M
December 16, 2025	13.89	13.67	13.67	13.96	13.31	40.65M
December 15, 2025	14.16	13.97	13.97	14.19	13.9	23.75M
December 12, 2025	14.1	14.16	14.16	14.2	13.98	26.06M
December 11, 2025	14.34	14.06	14.06	14.43	14.05	33.48M
December 10, 2025	14.1	14.28	14.28	14.34	14.01	30.5M
December 09, 2025	14	14.14	14.14	14.3	13.95	34.77M
December 08, 2025	13.84	14.08	14.08	14.28	13.84	40.77M
December 05, 2025	13.57	13.84	13.84	13.86	13.44	24.63M
December 04, 2025	13.58	13.6	13.6	13.72	13.54	15.36M
December 03, 2025	13.84	13.6	13.6	13.85	13.57	19.22M
December 02, 2025	13.86	13.84	13.84	13.99	13.76	17.76M
December 01, 2025	13.79	13.92	13.92	14.03	13.74	22.15M
November 28, 2025	13.63	13.73	13.73	13.73	13.51	14.76M
November 27, 2025	13.66	13.6	13.6	13.72	13.56	16.27M
November 26, 2025	14	13.68	13.68	14.02	13.65	30.55M
November 25, 2025	14	14.08	14.08	14.2	13.84	36.63M
November 24, 2025	13.4	14.1	14.1	14.1	13.36	49.4M
November 21, 2025	13.36	13.4	13.4	13.75	13.16	28.5M
November 20, 2025	13.8	13.6	13.6	13.9	13.57	22.54M

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