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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	42.99	42.53	42.53	43.38	42	6.53M
October 17, 2025	43.88	41.83	41.83	44.15	41.79	9.76M
October 16, 2025	45.41	44.39	44.39	45.6	43.64	11.56M
October 15, 2025	45.21	45.72	45.72	46.21	44.45	10.39M
October 14, 2025	47.67	44.83	44.83	49.26	44.68	18.74M
October 13, 2025	45.65	47.68	47.68	50.48	45.2	21.12M
October 10, 2025	50.8	47.87	47.87	50.99	47.76	23.64M
October 09, 2025	47.98	51.73	51.73	52.92	47.87	32.94M
September 30, 2025	51.85	48.11	48.11	51.9	47.4	26.62M
September 29, 2025	44.67	49.13	49.13	49.13	44.67	17.96M
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

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