Nancal Technology Co.,Ltd - 603859.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56	58.59	58.59	59.86	55.12	39.92M
January 13, 2026	55	54.42	54.42	57.8	51	40.92M
January 12, 2026	50.6	52.8	52.8	52.8	49.78	34.96M
January 09, 2026	44.85	48	48	49.56	44.85	26.77M
January 08, 2026	45.6	45.26	45.26	47	44.22	23.06M
January 07, 2026	44.1	44	44	44.57	43.3	15.8M
January 06, 2026	46.59	44.79	44.79	47.32	43.68	22.74M
January 05, 2026	43.98	44.22	44.22	44.91	43.1	21.54M
December 31, 2025	40.8	42.05	42.05	42.79	40.44	16.47M
December 30, 2025	40.2	40.21	40.21	41.3	40	7.21M
December 29, 2025	39	40.27	40.27	41.14	38.9	10.76M
December 26, 2025	39.36	38.99	38.99	39.46	38.5	5.93M
December 25, 2025	39.75	39.36	39.36	39.75	38.79	4.65M
December 24, 2025	37.81	39.44	39.44	39.65	37.81	8.19M
December 23, 2025	39.59	37.96	37.96	39.6	37.85	8.6M
December 22, 2025	39.26	39.43	39.43	40.07	39.18	3.38M
December 19, 2025	39.68	39.26	39.26	40.32	39.12	5.68M
December 18, 2025	39.6	40.03	40.03	40.66	39.56	8.91M
December 17, 2025	38	39.26	39.26	39.37	37.9	5.34M
December 16, 2025	38.97	38.15	38.15	38.97	37.68	4.27M
December 15, 2025	39.1	38.97	38.97	39.78	38.61	4.08M
December 12, 2025	38.86	39.4	39.4	39.4	38.39	3.64M
December 11, 2025	39.49	38.82	38.82	39.58	38.77	3.03M
December 10, 2025	40	39.46	39.46	40	39.1	2.84M
December 09, 2025	40.4	39.8	39.8	40.74	39.63	3.83M
December 08, 2025	40.26	40.33	40.33	41.28	40	5.57M
December 05, 2025	39.03	39.67	39.67	39.78	38.66	3.89M
December 04, 2025	38.86	38.85	38.85	39.19	38.45	3.37M
December 03, 2025	39.87	38.9	38.9	40.08	38.69	4.73M
December 02, 2025	40.35	40.07	40.07	40.66	39.66	4.08M
December 01, 2025	40.3	40.31	40.31	40.57	40	4.14M
November 28, 2025	40.05	40.38	40.38	40.73	39.93	3.44M
November 27, 2025	40.5	40.2	40.2	41.06	40.06	4.79M
November 26, 2025	40.87	40.69	40.69	41.49	40.38	5.23M
November 25, 2025	41.16	41.05	41.05	41.96	40.98	9.18M
November 24, 2025	38.57	41.1	41.1	41.67	37.82	12.61M
November 21, 2025	38.88	38.28	38.28	39.67	38.1	6.17M
November 20, 2025	39.8	39.48	39.48	40.23	39.11	4.34M
November 19, 2025	40.81	39.6	39.6	40.94	39.46	6.91M
November 18, 2025	40.16	40.88	40.88	41.88	40.04	9.89M
November 17, 2025	39.71	40.48	40.48	40.79	39.5	7.09M
November 14, 2025	39.77	39.38	39.38	40.05	39.38	4.24M
November 13, 2025	40	40.17	40.17	40.45	39.75	5.06M
November 12, 2025	40.42	39.81	39.81	40.61	39.25	6.54M
November 11, 2025	41.57	40.69	40.69	41.71	40.46	6.28M
November 10, 2025	42.21	41.37	41.37	42.51	40.84	7.94M
November 07, 2025	43.42	42.01	42.01	43.46	42	11.46M
November 06, 2025	44.76	43.84	43.84	44.83	43.1	8.35M
November 05, 2025	44.7	44.3	44.3	44.99	43.12	10.68M
November 04, 2025	46.65	45.62	45.62	46.97	45.01	11.07M
November 03, 2025	47.3	47.16	47.16	48.35	46.3	16.22M
October 31, 2025	44.43	46.77	46.77	48	44.16	20.01M
October 30, 2025	45.34	44.12	44.12	45.56	44.12	10.4M
October 29, 2025	46.14	45.68	45.68	46.78	44.85	14.77M
October 28, 2025	46.7	46.86	46.86	48.5	46.18	22.67M
October 27, 2025	45.67	45.89	45.89	46.79	45.13	10.34M
October 24, 2025	43.25	45.28	45.28	46	43.18	12.67M
October 23, 2025	42.1	43.12	43.12	43.2	41.73	8.16M
October 22, 2025	43	42.43	42.43	43.1	42.23	5.2M
October 21, 2025	42.54	42.88	42.88	43.11	42.22	5.9M

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