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

43.29

-0.61(-1.39%)

Updated at June 02 03:00PM

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 ¥5,995.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,943, while ¥1000 invested 1 year ago would be worth ¥1,519.48. This corresponds to total returns of 499.58%, 94.3%, 51.95%, respectively, with annualized returns of 20.46%, 14.2%, 51.95%.

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
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
May 06, 2026	39.7	41.14	41.14	42.09	39.5	8.41M
April 30, 2026	38.98	39.2	39.2	39.55	38.74	3.74M
April 29, 2026	37.84	39	39	39.26	37.46	4.71M
April 28, 2026	39.45	37.84	37.84	39.45	37.65	6.04M
April 27, 2026	40.13	39.49	39.49	40.15	38.6	5.69M
April 24, 2026	40.8	40.19	40.19	40.8	39.34	5.73M
April 23, 2026	42.09	41.15	41.15	42.18	40.53	5.48M
April 22, 2026	41.35	41.8	41.8	42.12	41.21	5.51M
April 21, 2026	40.8	41.56	41.56	41.78	40.33	7.02M
April 20, 2026	39.92	40.85	40.85	41.13	39.5	7.74M
April 17, 2026	39.66	39.69	39.69	39.97	39.18	4.37M
April 16, 2026	38.75	39.66	39.66	39.67	38.5	6.43M
April 15, 2026	38.95	38.35	38.35	39.4	38.25	4.5M
April 14, 2026	38.86	38.72	38.72	38.95	38.28	4.52M
April 13, 2026	38	38.1	38.1	38.43	37.75	2.86M
April 10, 2026	38.39	38.32	38.32	38.67	38.12	4.41M
April 09, 2026	38.05	37.84	37.84	38.13	37.65	4.45M
April 08, 2026	36.63	38.82	38.82	38.96	36.63	7.48M
April 07, 2026	35.51	35.77	35.77	36.03	35.45	2.23M
April 03, 2026	36.3	35.55	35.55	36.5	35.42	2.41M
April 02, 2026	37.29	36.18	36.18	37.29	35.81	3.74M
April 01, 2026	36.95	37.29	37.29	37.36	36.72	3.7M
March 31, 2026	37.38	36.24	36.24	37.38	36.2	3.07M
March 30, 2026	36.27	36.9	36.9	37.15	36.06	3.77M
March 27, 2026	36.36	37.2	37.2	37.36	36.2	2.69M
March 26, 2026	37.61	36.95	36.95	38.1	36.7	4.98M
March 25, 2026	36.55	37.6	37.6	37.65	36.55	4.97M
March 24, 2026	36.82	36.49	36.49	36.95	35.78	6.63M
March 23, 2026	38	36.1	36.1	38.27	35.79	7.83M
March 20, 2026	40.06	38.85	38.85	40.25	38.8	3.87M
March 19, 2026	40.45	39.93	39.93	40.67	39.92	4.37M
March 18, 2026	40.21	41.1	41.1	41.17	40.1	4M
March 17, 2026	41.2	40.13	40.13	41.37	40.1	3.77M
March 16, 2026	40.7	40.68	40.68	40.85	39.92	4.47M
March 13, 2026	41.27	40.8	40.8	41.56	40.7	4.53M
March 12, 2026	42.4	41.59	41.59	42.69	41.25	5.35M
March 11, 2026	42.99	42.5	42.5	43.53	42.46	5.98M
March 10, 2026	43.84	43.15	43.2	44.26	43.06	3.55M
March 09, 2026	42.33	42.99	42.99	43.6	41.35	6.85M
March 06, 2026	43.3	43.51	43.51	44.18	43.02	4.99M
March 05, 2026	44.2	43.43	43.43	44.49	43.17	6.12M
March 04, 2026	42.3	42.8	42.63	43.9	42.13	5.72M