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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.63	13.19	13.19	13.75	13.13	4.73M
September 02, 2025	13.76	13.63	13.63	13.99	13.43	4.6M
September 01, 2025	13.4	13.81	13.81	14.2	13.22	6.57M
August 29, 2025	13.6	13.52	13.52	14.04	13.37	8.05M
August 28, 2025	14.16	13.5	13.5	14.41	13.1	9.66M
August 27, 2025	14.45	14.19	14.19	14.78	14.06	7.78M
August 26, 2025	14.15	14.39	14.39	14.54	14.04	5.22M
August 25, 2025	14.05	14.23	14.23	14.4	13.88	4.93M
August 22, 2025	14.24	14.01	14.01	14.32	13.83	4.69M
August 21, 2025	14.05	14.28	14.28	14.55	13.98	5.05M
August 20, 2025	14.19	14.06	14.06	14.22	13.89	4.57M
August 19, 2025	13.66	14.23	14.23	14.25	13.56	8.21M
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

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