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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.7	44.66	44.66	46.3	44.6	12.12M
September 25, 2025	47	46.4	46.4	48.83	45.87	18.5M
September 24, 2025	45.86	46.94	46.94	47.3	45.03	13.26M
September 23, 2025	46.1	46.64	46.64	47.18	44.66	18.04M
September 22, 2025	44.32	45.04	45.04	46.07	44.3	10.37M
September 19, 2025	46	44.55	44.55	46.25	44.43	13.57M
September 18, 2025	46.93	45.99	45.99	48.7	45.53	18.58M
September 17, 2025	47.7	46.93	46.93	47.75	45.9	14.23M
September 16, 2025	44.5	47.69	47.69	48.49	44.32	19.81M
September 15, 2025	45.31	44.6	44.6	45.58	43.86	14.64M
September 12, 2025	45.23	46.27	46.27	47.1	44.66	18.96M
September 11, 2025	43.23	45.19	45.19	45.45	42.31	17.14M
September 10, 2025	44.13	42.76	42.76	44.34	42.6	10.75M
September 09, 2025	44.55	43.63	43.63	45.6	43.23	16.42M
September 08, 2025	42.84	43.94	43.94	44.67	42.5	12.93M
September 05, 2025	42.96	43.45	43.45	43.79	42.4	12.65M
September 04, 2025	44.24	42.96	42.96	44.9	41.69	13.47M
September 03, 2025	45	44.24	44.24	45.68	43.88	13.41M
September 02, 2025	45.98	45.29	45.29	46.46	44.14	21.16M
September 01, 2025	47	45.91	45.91	47.6	45.2	24.47M
August 29, 2025	50.25	46.55	46.55	51.33	46.14	33.49M
August 28, 2025	52.94	50.26	50.26	52.94	47.72	48.82M
August 27, 2025	53.02	53.02	53.02	53.02	53.02	12.26M
August 26, 2025	46.66	48.2	48.2	48.2	46.6	6.06M
August 25, 2025	42.05	43.82	43.82	43.85	42.05	15.89M
August 22, 2025	40.12	41.59	41.59	41.88	39.91	10.59M
August 21, 2025	40.7	40.12	40.12	41.22	39.78	10.24M
August 20, 2025	42.6	41.03	41.03	42.79	40.66	15.06M
August 19, 2025	42.6	43.21	43.21	44.17	42.6	13.68M
August 18, 2025	41.21	43.17	43.17	44.12	40.93	16.95M
August 15, 2025	40.25	41.06	41.06	41.46	40.04	13.89M
August 14, 2025	40.12	39.92	39.92	40.7	39.6	13.18M
August 13, 2025	40.95	40.18	40.18	41.62	39.96	12.13M
August 12, 2025	41.75	40.67	40.67	41.77	39.8	14.95M
August 11, 2025	40.62	42	42	43.06	40.41	14.78M
August 08, 2025	42.58	40.19	40.19	42.88	39.51	23M
August 07, 2025	44.28	43.38	43.38	44.95	42.2	21.78M
August 06, 2025	43.66	44.3	44.3	44.84	42.8	24.32M
August 05, 2025	43.98	43.1	43.1	46.87	42.59	36.71M
August 04, 2025	39.2	42.61	42.61	42.61	38.4	20.13M
August 01, 2025	36.85	38.74	38.74	38.95	36.66	18.39M
July 31, 2025	35.56	36.5	36.5	37.95	35.56	13.12M
July 30, 2025	37.06	35.65	35.65	37.45	35.28	9.74M
July 29, 2025	36.9	36.91	36.91	37.17	36.55	4.96M
July 28, 2025	37.6	37.12	37.12	37.63	36.51	6.96M
July 25, 2025	37.21	37.15	37.15	38.26	37	8.8M
July 24, 2025	37.39	37.13	37.13	37.79	36.8	7.81M
July 23, 2025	35.49	37.51	37.51	37.68	35.35	16.83M
July 22, 2025	35.28	35.78	35.78	37.95	35.28	13.99M
July 21, 2025	35.91	35.53	35.53	36.38	35.38	8.52M
July 18, 2025	35.51	36.39	36.39	38	35.51	14.14M
July 17, 2025	34.78	35.7	35.7	35.8	33.9	12.04M
July 16, 2025	33.7	34.84	34.84	35.97	33.7	18.96M
July 15, 2025	32.4	33.36	33.36	33.43	31.64	11.28M
July 14, 2025	32.23	32.44	32.44	32.69	31.98	4.6M
July 11, 2025	32.41	32.23	32.23	32.6	32.15	4.4M
July 10, 2025	32.84	32.75	32.75	32.88	31.78	7.99M
July 09, 2025	32.24	32.83	32.83	33	32	11.15M
July 08, 2025	32	32.24	32.24	32.88	31.61	9.2M
July 07, 2025	31.51	32.01	32.01	32.1	31.04	7.52M

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