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) 10 years ago, it would be worth ¥5,222.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,580.47, while ¥1000 invested 1 year ago would be worth ¥728.98. This corresponds to total returns of 422.3%, 58.05%, -27.1%, respectively, with annualized returns of 18.06%, 9.61%, -27.1%.

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
September 30, 2026	38.45	37.71	37.71	38.5	37.63	2.62M
September 29, 2026	38.38	38.16	38.16	38.92	38	3.2M
September 28, 2026	40.13	38.38	38.38	40.18	38	4.81M
September 24, 2026	40.85	40.13	40.13	41.09	40.02	3.72M
September 23, 2026	40.4	41.09	41.09	41.66	39.86	7.84M
September 22, 2026	39.4	40.4	40.4	40.92	39.26	8.86M
September 21, 2026	38.76	39.05	39.05	39.4	38.56	5.8M
September 18, 2026	38.39	38.65	38.65	39.05	38.26	5.27M
September 17, 2026	38.5	37.96	37.96	39.17	37.58	5.25M
September 16, 2026	38	38.77	38.77	38.98	37.6	4.06M
September 15, 2026	37.76	38.36	38.36	39.07	37.76	5.14M
September 11, 2026	36.8	37.32	37.32	37.41	36.35	4.1M
September 10, 2026	38.01	37.36	37.36	38.53	37.2	4.91M
September 09, 2026	39.3	38.48	38.48	39.33	38.21	6.23M
September 08, 2026	38.31	39.43	39.43	40.21	38.15	9.79M
September 07, 2026	37.82	38.2	38.2	38.42	37.65	4.77M
September 04, 2026	38.15	37.85	37.85	39.58	37.55	8.4M
September 03, 2026	38.5	37.77	37.77	38.78	37.42	3.85M
September 02, 2026	38.01	37.85	37.85	38.66	37.8	4.5M
September 01, 2026	38.66	38.64	38.64	39.74	38.5	5.93M
August 31, 2026	36.8	38.88	38.88	39.33	36.38	7.53M
August 28, 2026	37.88	37.44	37.44	38.94	37.41	9.03M
August 27, 2026	36.55	37.24	37.24	37.3	36.5	4.18M
August 26, 2026	37.42	36.58	36.58	37.55	36.15	5.38M
August 25, 2026	36.7	37.61	37.61	37.77	36.43	3.65M
August 24, 2026	37.8	37.2	37.2	38.02	36.5	4.09M
August 21, 2026	38	38.02	38.02	38.18	37.07	3.63M
August 20, 2026	38.95	38.08	38.08	39.44	37.8	4.35M
August 19, 2026	41.45	38.31	38.31	41.45	38.25	9.11M
August 18, 2026	42.12	41.82	41.82	42.23	41.21	5.06M
August 17, 2026	41.67	42.3	42.3	42.43	41	5.57M
August 14, 2026	41.66	41.79	41.79	42.34	40.89	6.3M
August 13, 2026	42.5	41.65	41.65	43.58	41.62	8.44M
August 12, 2026	43	42.5	42.5	43.15	42.18	5.26M
August 11, 2026	43.1	42.48	42.48	43.15	42	6.75M
August 10, 2026	42.7	43.03	43.03	43.39	41.98	6.77M
August 07, 2026	43	42.56	42.56	43.43	41.56	11.99M
August 06, 2026	42.13	43.45	43.45	45	42.09	15.67M
August 05, 2026	42	42.95	42.95	44.65	41.57	14.41M
August 04, 2026	40.24	41.9	41.9	42.25	39.8	10.8M
August 03, 2026	39.48	40.1	40.1	41.95	39.28	11.57M
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