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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.6	13.61	13.61	13.87	13.44	4.52M
August 15, 2025	13.47	13.57	13.57	13.72	13.43	3.74M
August 14, 2025	14.22	13.43	13.43	14.31	13.43	6.32M
August 13, 2025	13.92	14.23	14.23	14.29	13.91	3.72M
August 12, 2025	14.23	14.01	14.01	14.29	13.87	3.8M
August 11, 2025	13.72	14.05	14.05	14.16	13.71	4.91M
August 08, 2025	13.65	13.71	13.71	13.74	13.51	3.18M
August 07, 2025	13.57	13.68	13.68	13.86	13.51	3.62M
August 06, 2025	13.54	13.57	13.57	13.72	13.35	3.52M
August 05, 2025	13.35	13.52	13.52	13.52	13.29	3.6M
August 04, 2025	13.15	13.29	13.29	13.43	13.03	5.28M
August 01, 2025	13.26	13.15	13.15	13.5	13.04	5.87M
July 31, 2025	13.7	13.22	13.22	13.72	13.2	5M
July 30, 2025	13.53	13.72	13.72	13.94	13.38	8.04M
July 29, 2025	13.6	13.43	13.43	13.77	13.39	3.2M
July 28, 2025	13.37	13.59	13.59	13.78	13.24	4.89M
July 25, 2025	13	13.47	13.47	13.59	13	5.81M
July 24, 2025	13	13.04	13.04	13.16	12.94	2.99M
July 23, 2025	13.19	12.98	12.98	13.23	12.95	3.17M
July 22, 2025	13.28	13.19	13.19	13.36	13.06	2.65M
July 21, 2025	13	13.27	13.27	13.5	13	4.18M
July 18, 2025	13.2	13.1	13.1	13.32	13.06	2.62M
July 17, 2025	13.17	13.2	13.2	13.24	12.94	4.89M
July 16, 2025	13.09	13.16	13.16	13.44	12.9	7.39M
July 15, 2025	13.58	13.09	13.09	13.58	12.67	8.73M
July 14, 2025	13.5	13.59	13.59	13.68	13.2	4.65M
July 11, 2025	13.55	13.63	13.63	13.78	13.36	7.99M
July 10, 2025	13.11	13.42	13.42	13.62	13	9.7M
July 09, 2025	13.6	13.43	13.43	13.95	13.24	8.63M
July 08, 2025	13.21	13.34	13.34	13.46	13.18	5.3M
July 07, 2025	13.17	13.25	13.25	13.56	13.13	4.42M
July 04, 2025	13.39	13.19	13.19	13.39	12.97	5.83M
July 03, 2025	13.39	13.41	13.41	13.71	13.33	7.39M
July 02, 2025	13.88	13.42	13.42	14.09	13.31	13.19M
July 01, 2025	13.19	14.23	14.23	14.36	13.1	20.04M
June 30, 2025	12.85	13.05	13.05	13.18	12.76	5.72M
June 27, 2025	12.69	12.85	12.85	13.18	12.66	6.23M
June 26, 2025	12.24	12.85	12.85	13.31	12.16	8.73M
June 25, 2025	12.12	12.22	12.22	12.31	12	3.46M
June 24, 2025	12.1	12.12	12.12	12.34	11.81	3.91M
June 23, 2025	11.69	11.9	11.9	11.97	11.51	2.55M
June 20, 2025	11.77	11.79	11.79	11.94	11.62	3.46M
June 19, 2025	11.97	11.79	11.79	12.3	11.75	5.26M
June 18, 2025	12.19	12	12	12.36	11.85	6.38M
June 17, 2025	12.48	12.15	12.15	12.48	12	4.44M
June 16, 2025	12.24	12.41	12.41	12.52	12.05	8.12M
June 13, 2025	12.18	12.09	12.09	12.21	11.79	7.87M
June 12, 2025	12.31	12.21	12.21	12.51	12.11	8.48M
June 11, 2025	12.51	12.51	12.51	12.61	12.25	8.73M
June 10, 2025	13.63	12.36	12.36	13.67	12.15	16.09M
June 09, 2025	13.92	13.49	13.49	13.97	13.26	9.12M
June 06, 2025	13.8	13.75	13.75	14.19	13.34	14.18M
June 05, 2025	14.04	14	14	14.6	13.45	18.17M
June 04, 2025	13.99	13.73	13.73	14.98	13.51	23.42M
June 03, 2025	12.98	13.89	13.89	13.89	12.98	7.52M
May 30, 2025	12.8	12.63	12.63	13.83	12.51	22.18M
May 29, 2025	12.54	12.8	12.8	13.39	12.36	27.77M
May 28, 2025	11.4	12.17	12.17	12.17	11.37	12.91M
May 27, 2025	11.08	11.06	11.06	11.14	10.91	1.86M
May 26, 2025	11	11.09	11.09	11.22	10.97	1.9M

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