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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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