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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.92	48.6	48.6	49.1	47.68	11.66M
February 12, 2026	46.01	48.28	48.28	48.34	46	11.19M
February 11, 2026	46.15	46	46	46.56	45.86	4.94M
February 10, 2026	46.36	46.09	46.09	46.6	45.62	5.73M
February 09, 2026	46	46.14	46.14	46.3	45.17	6.37M
February 06, 2026	45.03	44.95	44.95	45.8	44.5	6.09M
February 05, 2026	46.2	45.61	45.61	46.8	45.41	7.76M
February 04, 2026	47.98	47.16	47.16	48.4	46.06	10.55M
February 03, 2026	46.55	47.95	47.95	47.98	46.26	8.91M
February 02, 2026	47.68	45.97	45.97	48.15	45.9	7.91M
January 30, 2026	47.51	47.84	47.84	48.11	46.4	9.62M
January 29, 2026	47.8	47.8	47.8	50.63	47.52	15.09M
January 28, 2026	49.3	48.21	48.21	50.1	48.11	8.6M
January 27, 2026	48.92	49.3	49.3	49.69	47.61	9.81M
January 26, 2026	51.82	49.2	49.2	51.99	48.5	14.35M
January 23, 2026	49.85	51.08	51.08	51.49	49.38	14.79M
January 22, 2026	49.75	49.55	49.55	50.31	49.04	10.22M
January 21, 2026	48.75	49.77	49.77	50.69	48.67	13.26M
January 20, 2026	51.5	49.7	49.7	52.29	49.08	16.85M
January 19, 2026	50.65	50.99	50.99	52.75	50.18	15.35M
January 16, 2026	51	51.42	51.42	53.93	51	26.39M
January 15, 2026	55	52.73	52.73	55.2	52.73	21.46M
January 14, 2026	56	58.59	58.59	59.86	55.12	39.92M
January 13, 2026	55	54.42	54.42	57.8	51	40.92M
January 12, 2026	50.6	52.8	52.8	52.8	49.78	34.96M
January 09, 2026	44.85	48	48	49.56	44.85	26.77M
January 08, 2026	45.6	45.26	45.26	47	44.22	23.06M
January 07, 2026	44.1	44	44	44.57	43.3	15.8M
January 06, 2026	46.59	44.79	44.79	47.32	43.68	22.74M
January 05, 2026	43.98	44.22	44.22	44.91	43.1	21.54M
December 31, 2025	40.8	42.05	42.05	42.79	40.44	16.47M
December 30, 2025	40.2	40.21	40.21	41.3	40	7.21M
December 29, 2025	39	40.27	40.27	41.14	38.9	10.76M
December 26, 2025	39.36	38.99	38.99	39.46	38.5	5.93M
December 25, 2025	39.75	39.36	39.36	39.75	38.79	4.65M
December 24, 2025	37.81	39.44	39.44	39.65	37.81	8.19M
December 23, 2025	39.59	37.96	37.96	39.6	37.85	8.6M
December 22, 2025	39.26	39.43	39.43	40.07	39.18	3.38M
December 19, 2025	39.68	39.26	39.26	40.32	39.12	5.68M
December 18, 2025	39.6	40.03	40.03	40.66	39.56	8.91M
December 17, 2025	38	39.26	39.26	39.37	37.9	5.34M
December 16, 2025	38.97	38.15	38.15	38.97	37.68	4.27M
December 15, 2025	39.1	38.97	38.97	39.78	38.61	4.08M
December 12, 2025	38.86	39.4	39.4	39.4	38.39	3.64M
December 11, 2025	39.49	38.82	38.82	39.58	38.77	3.03M
December 10, 2025	40	39.46	39.46	40	39.1	2.84M
December 09, 2025	40.4	39.8	39.8	40.74	39.63	3.83M
December 08, 2025	40.26	40.33	40.33	41.28	40	5.57M
December 05, 2025	39.03	39.67	39.67	39.78	38.66	3.89M
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

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