Nancal Technology Co.,Ltd (603859.SS) SHH

Currency In CNY

603859.SS Historical Return

If you invested ¥1000 in Nancal Technology Co.,Ltd (603859.SS) since IPO date, it would be worth ¥5,567.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,420.49, while ¥1000 invested 1 year ago would be worth ¥943.44. This corresponds to total returns of 456.79%, 42.05%, -5.66%, respectively, with annualized returns of 19.17%, 7.27%, -5.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603859.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	38.69	40.2	40.2	41.08	37.5	15M
July 30, 2026	36	37.51	37.51	37.95	35.5	12M
July 29, 2026	35.93	35.99	35.99	36.35	34.81	6M
July 28, 2026	36.58	35.92	35.92	37.01	35.74	5.55M
July 27, 2026	34.6	36.58	36.58	36.62	34.45	6.66M
July 23, 2026	36.1	35.72	35.72	36.34	34.79	7.13M
July 22, 2026	37	35.98	35.98	37.38	35.58	9.13M
July 21, 2026	35.4	37.41	37.41	37.41	33.33	10.28M
July 20, 2026	38.16	35.32	35.32	38.34	34.22	9.8M
July 17, 2026	39.88	37.37	37.37	40.11	37.18	10.3M
July 16, 2026	40.86	40.12	40.12	41.97	40.01	8.28M
July 15, 2026	41.73	40.66	40.66	42.2	40.58	6.77M
July 14, 2026	40.8	41.72	41.72	41.8	39.5	9.4M
July 13, 2026	45.1	41.09	41.09	45.2	41.09	14.33M
July 10, 2026	45	45.66	45.66	47.9	44	14.7M
July 09, 2026	44.8	45.25	45.25	45.36	42.64	12.77M
July 08, 2026	46	44.66	44.66	46	43.85	12.58M
July 07, 2026	48.5	46.16	46.16	50.67	45.89	15.18M
July 06, 2026	52	48.5	48.5	53.33	48.28	23.22M
July 03, 2026	51	52.3	52.3	54.43	49.9	26.63M
July 02, 2026	54.59	50.88	50.88	55.4	50.88	30.52M
July 01, 2026	51.65	52.78	52.78	52.78	51.65	5.57M
June 30, 2026	45.71	47.98	47.98	48.19	45.2	13.23M
June 29, 2026	47	45.64	45.64	48.7	44.67	15.45M
June 26, 2026	48.4	46.91	46.91	49	46.3	16.11M
June 25, 2026	50.11	48.37	48.37	50.39	47.53	22.55M
June 24, 2026	48.86	50.88	50.88	51.5	48.5	20.76M
June 23, 2026	52.18	49.65	49.65	52.5	48.81	23.56M
June 22, 2026	52.92	52.57	52.57	55.27	51.22	35.48M
June 18, 2026	51.3	52.9	52.9	53.39	49.8	37.35M
June 17, 2026	50.55	50.77	50.77	52.94	49.89	20.52M
June 16, 2026	51.06	51.2	51.2	52.49	50.58	24.2M
June 15, 2026	51.37	51.79	51.79	53.1	49.5	30.15M
June 12, 2026	48.7	51.41	51.41	55.65	47.3	51.75M
June 11, 2026	55	51.89	51.89	55.66	51.89	12.51M
June 10, 2026	52.31	57.65	57.65	58	52.31	45.56M
June 09, 2026	51	52.95	52.95	53.66	49.99	52.59M
June 08, 2026	45.45	49.87	49.87	49.87	45.45	39.11M
June 05, 2026	44.2	45.34	45.34	45.34	44	24.24M
June 04, 2026	41.69	41.22	41.22	41.96	41	6.75M
June 03, 2026	42.81	42.6	42.6	43.47	41.96	7.75M
June 02, 2026	44.38	43.29	43.29	44.84	42.59	9.01M
June 01, 2026	42	43.9	43.9	44.73	41.94	11.62M
May 29, 2026	45.55	41.59	41.59	45.58	41.22	13.54M
May 28, 2026	44.33	45.54	45.54	45.72	42.8	13.18M
May 27, 2026	45.8	44.43	44.43	46.29	44.18	11.72M
May 26, 2026	47.1	46.17	46.17	47.47	45.29	14.16M
May 25, 2026	46	47.25	47.25	48.75	46	19.26M
May 22, 2026	44.91	46.09	46.09	46.46	44.03	16.28M
May 21, 2026	46.35	44.67	44.67	47.14	44.67	18.87M
May 20, 2026	45.1	46.34	46.34	47.61	45.1	22.58M
May 19, 2026	45.97	45.3	45.3	47.56	44.79	29.81M
May 18, 2026	41.21	45.32	45.32	45.32	40.82	20.81M
May 15, 2026	39.98	41.2	41.2	43.1	39.56	11.34M
May 14, 2026	41.49	39.78	39.78	41.5	39.78	5.6M
May 13, 2026	40.51	41.21	41.21	41.45	39.73	6.58M
May 12, 2026	41.96	40.76	40.76	42.09	40.49	5.7M
May 11, 2026	42.23	41.93	41.93	42.4	41.5	6.23M
May 08, 2026	41.79	42.23	42.23	43.39	41.7	7.97M
May 07, 2026	41.5	41.79	41.79	41.97	40.41	7.75M