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 ¥1,235.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,697.72, while ¥1000 invested 1 year ago would be worth ¥1,029.89. This corresponds to total returns of 23.53%, 69.77%, 2.99%, respectively, with annualized returns of 2.14%, 11.16%, 2.99%.

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
November 11, 2026	40.55	41	41	41.3	40.1	13.32M
November 10, 2026	38.53	40.56	40.56	41.11	38.53	18.22M
November 09, 2026	38.09	37.83	37.83	39.85	37.66	10.62M
November 06, 2026	37.56	37.43	37.43	38.35	37.04	9.83M
November 05, 2026	37.1	39.27	39.27	39.74	37	12.99M
November 04, 2026	35.48	37.69	37.69	37.98	34.55	17.48M
November 03, 2026	36.63	35.46	35.46	37.46	35.15	11.14M
November 02, 2026	36.11	37.1	37.1	37.58	33.66	22.05M
October 30, 2026	40.2	37.22	37.22	41.92	37.22	21.36M
October 29, 2026	41.7	41.35	41.35	43.56	41.35	18.85M
October 28, 2026	41.94	42.35	42.35	44.06	40.33	23.88M
October 27, 2026	44.7	41.94	41.94	44.75	41.91	23.6M
October 26, 2026	45	45.06	45.06	47.86	44.46	32M
October 23, 2026	39.3	43.56	43.56	43.56	39.02	22.58M
October 22, 2026	40.72	39.6	39.6	41.24	39.6	13.35M
October 21, 2026	40.34	41.71	41.71	42.42	39.86	20.43M
October 20, 2026	40	40.59	40.59	41.8	39.6	21.12M
October 19, 2026	35	38.82	38.82	38.82	34.7	7.14M
October 16, 2026	36.09	35.29	35.29	36.6	34.97	3.29M
October 15, 2026	35.19	35.42	35.42	36.88	35.1	3.5M
October 14, 2026	37.25	36.66	36.66	37.67	36.61	3.3M
October 13, 2026	36.01	37.5	37.5	38.43	35.75	5.33M
October 12, 2026	36.55	36.57	36.57	37.29	35.6	3.83M
October 09, 2026	35.64	36.83	36.83	37.15	33.34	7.75M
October 08, 2026	37.89	35.72	35.72	37.89	34.99	5.18M
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