North Navigation Control Technology Co.,Ltd. (600435.SS) SHH
16.09
-0.27(-1.65%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.09
-0.27(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.25 | 16.09 | 16.09 | 16.57 | 15.98 | 33.38M |
| March 12, 2026 | 16.68 | 16.36 | 16.36 | 16.68 | 16.25 | 44.26M |
| March 11, 2026 | 17.3 | 16.75 | 16.75 | 17.33 | 16.75 | 58.55M |
| March 10, 2026 | 17.16 | 17.21 | 17.21 | 17.57 | 17.12 | 29.63M |
| March 09, 2026 | 17.87 | 17.37 | 17.37 | 18.07 | 17.25 | 60M |
| March 06, 2026 | 18.3 | 17.85 | 17.85 | 18.31 | 17.71 | 63.85M |
| March 05, 2026 | 18.25 | 18.41 | 18.41 | 18.81 | 18.2 | 87.88M |
| March 04, 2026 | 17.21 | 18.47 | 18.47 | 18.63 | 17.11 | 85.35M |
| March 03, 2026 | 19.22 | 17.72 | 17.72 | 19.22 | 17.7 | 136.95M |
| March 02, 2026 | 17.82 | 18.87 | 18.87 | 18.87 | 17.71 | 173.6M |
| February 27, 2026 | 17.22 | 17.15 | 17.15 | 17.32 | 17.05 | 34.16M |
| February 26, 2026 | 17.31 | 17.24 | 17.24 | 17.34 | 17.11 | 30.89M |
| February 25, 2026 | 17.15 | 17.29 | 17.29 | 17.33 | 16.92 | 45.7M |
| February 24, 2026 | 16.85 | 17.15 | 17.15 | 17.24 | 16.77 | 40.51M |
| February 13, 2026 | 16.8 | 16.71 | 0 | 17.05 | 16.66 | 31.67M |
| February 12, 2026 | 16.81 | 16.81 | 0 | 16.87 | 16.68 | 19.26M |
| February 11, 2026 | 16.9 | 16.8 | 0 | 16.95 | 16.76 | 22.67M |
| February 10, 2026 | 16.98 | 16.89 | 0 | 16.99 | 16.69 | 26.15M |
| February 09, 2026 | 16.6 | 16.96 | 0 | 17.27 | 16.6 | 49.35M |
| February 06, 2026 | 16.46 | 16.46 | 0 | 16.66 | 16.38 | 22.79M |
| February 05, 2026 | 16.58 | 16.54 | 0 | 16.78 | 16.42 | 24.12M |
| February 04, 2026 | 16.6 | 16.71 | 0 | 16.86 | 16.48 | 34.23M |
| February 03, 2026 | 16.28 | 16.67 | 0 | 16.68 | 16.23 | 36.4M |
| February 02, 2026 | 16.44 | 16.17 | 0 | 16.74 | 16.15 | 31.23M |
| January 30, 2026 | 16.78 | 16.5 | 0 | 16.9 | 16.12 | 48.64M |
| January 29, 2026 | 17 | 16.85 | 0 | 17.27 | 16.81 | 46.1M |
| January 28, 2026 | 17.4 | 17.06 | 0 | 17.52 | 16.97 | 43.89M |
| January 27, 2026 | 17.06 | 17.45 | 0 | 17.48 | 16.87 | 49.79M |
| January 26, 2026 | 17.91 | 17.17 | 0 | 17.93 | 16.93 | 80.13M |
| January 23, 2026 | 17.56 | 17.91 | 0 | 18.16 | 17.4 | 105.08M |
| January 22, 2026 | 17.07 | 17.56 | 0 | 17.57 | 17.04 | 60.99M |
| January 21, 2026 | 17.26 | 17.15 | 0 | 17.45 | 17.09 | 48.7M |
| January 20, 2026 | 17.95 | 17.4 | 0 | 18.08 | 17.17 | 70.36M |
| January 19, 2026 | 17.69 | 17.94 | 0 | 18.16 | 17.53 | 66.75M |
| January 16, 2026 | 18.2 | 17.75 | 0 | 18.3 | 17.56 | 73.91M |
| January 15, 2026 | 18.59 | 18.02 | 0 | 18.64 | 17.72 | 117.73M |
| January 14, 2026 | 18.76 | 18.65 | 0 | 19.68 | 18.33 | 182.93M |
| January 13, 2026 | 21.31 | 19.68 | 0 | 21.32 | 19.68 | 113.56M |
| January 12, 2026 | 20.7 | 21.87 | 0 | 22.55 | 20.27 | 243.65M |
| January 09, 2026 | 20.56 | 20.68 | 0 | 22.12 | 20.36 | 265.99M |
| January 08, 2026 | 20 | 21.07 | 0 | 21.8 | 18.98 | 340.02M |
| January 07, 2026 | 19.51 | 19.82 | 0 | 19.82 | 18.67 | 98.43M |
| January 06, 2026 | 16.05 | 18.02 | 0 | 18.02 | 15.99 | 125.21M |
| January 05, 2026 | 15.65 | 16.38 | 0 | 16.94 | 15.4 | 158.54M |
| December 31, 2025 | 14.95 | 15.42 | 0 | 15.57 | 14.86 | 78.31M |
| December 30, 2025 | 14.8 | 15 | 0 | 15.44 | 14.75 | 66.8M |
| December 29, 2025 | 14.93 | 14.95 | 0 | 15.02 | 14.73 | 46.4M |
| December 26, 2025 | 14.66 | 14.89 | 0 | 15.08 | 14.58 | 66.47M |
| December 25, 2025 | 14.41 | 14.73 | 0 | 14.85 | 14.37 | 56.3M |
| December 24, 2025 | 13.93 | 14.41 | 0 | 14.5 | 13.93 | 41.46M |
| December 23, 2025 | 14.38 | 14.04 | 0 | 14.4 | 13.96 | 32.89M |
| December 22, 2025 | 14.07 | 14.38 | 0 | 14.5 | 14 | 50M |
| December 19, 2025 | 13.75 | 14.01 | 0 | 14.2 | 13.74 | 26.29M |
| December 18, 2025 | 13.48 | 13.81 | 0 | 13.98 | 13.41 | 28.95M |
| December 17, 2025 | 13.53 | 13.58 | 0 | 13.7 | 13.3 | 25.9M |
| December 16, 2025 | 13.89 | 13.67 | 0 | 13.96 | 13.31 | 40.65M |
| December 15, 2025 | 14.16 | 13.97 | 0 | 14.19 | 13.9 | 23.75M |
| December 12, 2025 | 14.1 | 14.16 | 0 | 14.2 | 13.98 | 26.06M |
| December 11, 2025 | 14.34 | 14.06 | 0 | 14.43 | 14.05 | 33.48M |
| December 10, 2025 | 14.1 | 14.28 | 0 | 14.34 | 14.01 | 30.5M |