Nacity Property Service Group Co., Ltd. - 603506.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.16	11.98	11.98	12.19	11.91	2M
December 03, 2025	12.24	12.16	12.16	12.32	12.07	2.16M
December 02, 2025	12.29	12.27	12.27	12.35	12.09	2.21M
December 01, 2025	12.43	12.29	12.29	12.55	12.27	3.05M
November 28, 2025	12.1	12.44	12.44	12.44	12.02	2.51M
November 27, 2025	12.04	12.14	12.14	12.21	11.96	2.58M
November 26, 2025	12.27	12.05	12.05	12.34	12.04	2.04M
November 25, 2025	12.2	12.29	12.29	12.41	12.12	2.16M
November 24, 2025	11.95	12.12	12.12	12.16	11.92	3.05M
November 21, 2025	12.29	11.88	11.88	12.53	11.88	3.74M
November 20, 2025	12.51	12.47	12.47	12.75	12.23	3.21M
November 19, 2025	12.85	12.48	12.48	12.92	12.44	3.16M
November 18, 2025	13.15	12.81	12.81	13.15	12.75	2.93M
November 17, 2025	13.12	13.13	13.13	13.19	12.94	2.7M
November 14, 2025	12.98	13.12	13.12	13.28	12.97	3.72M
November 13, 2025	12.93	12.96	12.96	13.04	12.82	2.45M
November 12, 2025	13	12.93	12.93	13.04	12.8	2.82M
November 11, 2025	12.9	13	13	13.03	12.81	2.97M
November 10, 2025	12.77	12.86	12.86	12.88	12.71	3.22M
November 07, 2025	12.71	12.72	12.72	12.82	12.69	2.39M
November 06, 2025	12.76	12.78	12.78	12.82	12.61	2.96M
November 05, 2025	12.53	12.7	12.7	12.79	12.52	4.24M
November 04, 2025	12.86	12.67	12.67	12.87	12.56	4.92M
November 03, 2025	12.75	12.87	12.87	13.08	12.51	7.51M
October 31, 2025	12.52	12.63	12.63	12.73	12.5	4.53M
October 30, 2025	12.71	12.54	12.54	12.73	12.5	4.69M
October 29, 2025	13.31	12.74	12.74	13.33	12.54	7.74M
October 28, 2025	13.51	13.42	13.42	13.61	13.38	2.85M
October 27, 2025	13.61	13.58	13.58	13.79	13.46	4.65M
October 24, 2025	13.64	13.48	13.48	13.68	13.41	3.28M
October 23, 2025	13.57	13.57	13.57	13.64	13.28	4.56M
October 22, 2025	13.36	13.5	13.5	13.68	13.25	4.36M
October 21, 2025	13.08	13.43	13.43	13.45	12.91	4.91M
October 20, 2025	12.86	12.98	12.98	13.12	12.86	4.28M
October 17, 2025	13.25	12.74	12.74	13.32	12.72	5.82M
October 16, 2025	13.4	13.18	13.18	13.5	13.15	3.49M
October 15, 2025	13.52	13.43	13.43	13.59	13.32	2.65M
October 14, 2025	13.55	13.46	13.46	13.79	13.37	3.9M
October 13, 2025	13.12	13.57	13.57	13.69	13	4.5M
October 10, 2025	13.57	13.74	13.74	13.95	13.51	3.88M
October 09, 2025	13.9	13.62	13.62	13.9	13.5	4.2M
September 30, 2025	13.8	13.81	13.81	13.99	13.78	2.7M
September 29, 2025	13.93	13.89	13.89	13.93	13.48	4.28M
September 26, 2025	13.45	13.61	13.61	13.95	13.37	4.54M
September 25, 2025	13.83	13.56	13.56	13.99	13.53	4.34M
September 24, 2025	13.78	13.86	13.86	14	13.51	4.58M
September 23, 2025	14.14	13.77	13.77	14.17	13.27	7.31M
September 22, 2025	14.24	14.2	14.2	14.24	13.89	5.77M
September 19, 2025	14.55	14.24	14.24	14.55	14.07	6.6M
September 18, 2025	15.15	14.27	14.27	15.15	14	10.59M
September 17, 2025	15.53	14.98	14.98	15.62	14.93	11.14M
September 16, 2025	14.7	15.78	15.78	16.04	14.7	21.51M
September 15, 2025	15.07	14.72	14.72	15.36	14.38	19.82M
September 12, 2025	13.68	15	15	15	13.67	18.55M
September 11, 2025	13.52	13.64	13.64	13.67	13.3	7.17M
September 10, 2025	13.73	13.6	13.6	13.84	13.49	7.87M
September 09, 2025	13.88	13.78	13.78	14.35	13.57	14.85M
September 08, 2025	13.53	14.1	14.1	14.84	13.53	17.08M
September 05, 2025	13.6	13.49	13.49	13.71	13.41	5.21M
September 04, 2025	13.26	13.74	13.74	13.74	13.21	5.79M

Nacity Property Service Group Co., Ltd. (603506.SS) SHH