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

39.47

+0.62(+1.60%)

Updated at December 05 01:46PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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