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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.96	13.97	13.97	14.14	13.89	2.63M
February 12, 2026	14.15	13.94	13.94	14.28	13.89	2.95M
February 11, 2026	14.16	14.15	14.15	14.3	14	2.6M
February 10, 2026	14.27	14.19	14.19	14.3	14.08	2.22M
February 09, 2026	14.28	14.27	14.27	14.4	14.2	2.45M
February 06, 2026	14.03	14.18	14.18	14.39	14.01	3.11M
February 05, 2026	14.47	14.24	14.24	14.55	14.2	2.61M
February 04, 2026	14.41	14.47	14.47	14.62	14.34	2.85M
February 03, 2026	14.5	14.47	14.47	14.64	14.34	3.84M
February 02, 2026	15.08	14.37	14.37	15.08	14.37	3.97M
January 30, 2026	14.44	14.91	14.91	15.04	14.37	8.18M
January 29, 2026	14.1	14.55	14.55	14.87	13.9	6.28M
January 28, 2026	14.16	14.16	14.16	14.54	14.11	3.33M
January 27, 2026	14.34	14.16	14.16	14.37	13.9	3.51M
January 26, 2026	14.42	14.29	14.29	14.48	14.12	4.04M
January 23, 2026	14.42	14.4	14.4	14.46	14.27	4.42M
January 22, 2026	14.44	14.46	14.46	14.55	14.27	3.68M
January 21, 2026	14.16	14.34	14.34	14.5	14.11	4.95M
January 20, 2026	14.27	14.2	14.2	14.43	14	5.8M
January 19, 2026	13.82	14.37	14.37	14.38	13.76	6.12M
January 16, 2026	14.22	13.94	13.94	14.3	13.9	5.4M
January 15, 2026	14.25	13.95	13.95	14.7	13.86	7.32M
January 14, 2026	13.62	14.29	14.29	14.48	13.48	12.16M
January 13, 2026	13.39	13.64	13.64	13.96	13.25	7.39M
January 12, 2026	13.32	13.4	13.4	13.5	13.19	6.06M
January 09, 2026	13.27	13.31	13.31	13.47	13.17	4.01M
January 08, 2026	13.05	13.32	13.32	13.44	12.98	5.77M
January 07, 2026	13.17	13.1	13.1	13.21	12.99	4.84M
January 06, 2026	13.06	13.17	13.17	13.27	12.97	5.8M
January 05, 2026	12.95	13.06	13.06	13.2	12.89	5.04M
December 31, 2025	12.9	13.06	13.06	13.2	12.65	6.24M
December 30, 2025	13.15	12.86	12.86	13.15	12.86	4.68M
December 29, 2025	13.11	13.15	13.15	13.43	13.03	5.1M
December 26, 2025	13.1	13.11	13.11	13.28	12.91	5.87M
December 25, 2025	13.42	13.18	13.18	13.46	13.07	7.69M
December 24, 2025	13.24	13.4	13.4	13.58	12.8	13.21M
December 23, 2025	12.99	12.88	12.88	13.06	12.7	7.2M
December 22, 2025	13	12.92	12.92	13.13	12.87	11.07M
December 19, 2025	12.2	12.94	12.94	13.12	12.13	19.36M
December 18, 2025	12.2	12.23	12.23	12.54	12.11	10.62M
December 17, 2025	12.32	12.31	12.31	12.56	12.02	12.84M
December 16, 2025	12.03	12.55	12.55	13.13	12.03	20.2M
December 15, 2025	12.45	12.11	12.11	12.6	12.09	20.75M
December 12, 2025	13.9	13.37	13.37	13.99	13.37	29.15M
December 11, 2025	14.63	14.86	14.86	14.86	14.63	18.04M
December 10, 2025	12.28	13.51	13.51	13.51	12.2	7.82M
December 09, 2025	12.34	12.28	12.28	12.43	12.26	2.25M
December 08, 2025	12.41	12.42	12.42	12.48	12.28	3.46M
December 05, 2025	11.95	12.42	12.42	12.43	11.84	3.46M
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

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