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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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