NSING Technologies Inc. Class A 300077
SZSE · China · Electronic Technology
CNY 20.86-0.49 (-2.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.86 | -2.30% | CNY 21.50 | CNY 22.10 | CNY 20.80 | 25.18M |
| 2026-09-29 | CNY 21.35 | 0.00% | CNY 21.30 | CNY 21.84 | CNY 21.12 | 22.48M |
| 2026-09-28 | CNY 21.35 | -4.26% | CNY 22.31 | CNY 22.39 | CNY 21.00 | 25.82M |
| 2026-09-24 | CNY 22.30 | -2.11% | CNY 22.57 | CNY 22.83 | CNY 22.18 |
| 24.86M |
| 2026-09-23 | CNY 22.78 | +0.35% | CNY 22.59 | CNY 22.87 | CNY 22.33 | 34.29M |
| 2026-09-22 | CNY 22.70 | +0.84% | CNY 22.90 | CNY 23.30 | CNY 22.41 | 54.05M |
| 2026-09-21 | CNY 22.51 | +1.49% | CNY 22.20 | CNY 22.65 | CNY 21.92 | 60.46M |
| 2026-09-18 | CNY 22.18 | +10.90% | CNY 20.30 | CNY 22.58 | CNY 20.30 | 95.23M |
| 2026-09-17 | CNY 20.00 | -1.96% | CNY 20.22 | CNY 20.53 | CNY 19.92 | 22.26M |
| 2026-09-16 | CNY 20.40 | +2.62% | CNY 19.90 | CNY 20.49 | CNY 19.68 | 26.16M |
| 2026-09-15 | CNY 19.88 | +1.58% | CNY 19.51 | CNY 20.43 | CNY 19.39 | 28.91M |
| 2026-09-14 | CNY 19.57 | +1.40% | CNY 19.11 | CNY 19.75 | CNY 18.93 | 19.80M |
| 2026-09-11 | CNY 19.30 | -1.73% | CNY 19.31 | CNY 19.44 | CNY 18.83 | 23.96M |
| 2026-09-10 | CNY 19.64 | +0.05% | CNY 19.42 | CNY 19.97 | CNY 19.32 | 18.49M |
| 2026-09-09 | CNY 19.63 | -1.11% | CNY 19.95 | CNY 20.41 | CNY 19.51 | 27.80M |
| 2026-09-08 | CNY 19.85 | -1.34% | CNY 20.01 | CNY 20.47 | CNY 19.75 | 24.09M |
| 2026-09-07 | CNY 20.12 | +0.90% | CNY 20.22 | CNY 20.25 | CNY 19.99 | 23.81M |
| 2026-09-04 | CNY 19.94 | -3.25% | CNY 20.75 | CNY 20.98 | CNY 19.75 | 33.46M |
| 2026-09-03 | CNY 20.61 | -1.58% | CNY 21.16 | CNY 21.18 | CNY 20.40 | 28.43M |
| 2026-09-02 | CNY 20.94 | -0.81% | CNY 21.35 | CNY 21.58 | CNY 20.68 | 35.66M |
| 2026-09-01 | CNY 21.11 | +1.25% | CNY 20.87 | CNY 21.77 | CNY 20.80 | 42.25M |
| 2026-08-31 | CNY 20.85 | +2.76% | CNY 19.97 | CNY 20.90 | CNY 19.85 | 38.01M |
| 2026-08-28 | CNY 20.29 | -0.88% | CNY 20.29 | CNY 20.76 | CNY 20.21 | 32.64M |
| 2026-08-27 | CNY 20.47 | +1.54% | CNY 20.05 | CNY 20.59 | CNY 19.88 | 41.48M |
| 2026-08-26 | CNY 20.16 | -0.30% | CNY 20.19 | CNY 20.53 | CNY 19.87 | 40.26M |
| 2026-08-25 | CNY 20.22 | +2.54% | CNY 19.42 | CNY 20.44 | CNY 19.00 | 46.84M |
| 2026-08-24 | CNY 19.72 | +1.60% | CNY 19.49 | CNY 20.88 | CNY 19.41 | 58.79M |
| 2026-08-21 | CNY 19.41 | +1.15% | CNY 19.01 | CNY 19.71 | CNY 18.96 | 23.10M |
| 2026-08-20 | CNY 19.19 | -0.93% | CNY 19.68 | CNY 19.75 | CNY 18.98 | 29.13M |
| 2026-08-19 | CNY 19.37 | -6.79% | CNY 20.16 | CNY 20.59 | CNY 19.31 | 41.17M |
| 2026-08-18 | CNY 20.78 | +1.07% | CNY 20.50 | CNY 21.29 | CNY 20.31 | 45.68M |
| 2026-08-17 | CNY 20.56 | +4.42% | CNY 19.71 | CNY 20.68 | CNY 19.51 | 43.28M |
| 2026-08-14 | CNY 19.69 | +0.66% | CNY 19.89 | CNY 19.95 | CNY 19.25 | 30.89M |
| 2026-08-13 | CNY 19.56 | -2.59% | CNY 20.39 | CNY 20.39 | CNY 19.55 | 48.52M |
| 2026-08-12 | CNY 20.08 | +0.90% | CNY 20.12 | CNY 21.10 | CNY 19.91 | 69.19M |
| 2026-08-11 | CNY 19.90 | +3.81% | CNY 19.00 | CNY 20.40 | CNY 18.90 | 54.19M |
| 2026-08-10 | CNY 19.17 | -0.73% | CNY 19.41 | CNY 19.90 | CNY 18.87 | 34.24M |
| 2026-08-07 | CNY 19.31 | +2.60% | CNY 18.79 | CNY 19.42 | CNY 18.37 | 52.30M |
| 2026-08-06 | CNY 18.82 | +1.84% | CNY 18.20 | CNY 19.33 | CNY 18.05 | 62.92M |
| 2026-08-05 | CNY 18.48 | +2.10% | CNY 17.50 | CNY 18.66 | CNY 17.50 | 73.23M |
| 2026-08-04 | CNY 18.10 | +10.23% | CNY 16.71 | CNY 18.14 | CNY 16.42 | 59.87M |
| 2026-08-03 | CNY 16.42 | +1.42% | CNY 16.19 | CNY 16.63 | CNY 16.08 | 35.14M |
| 2026-07-31 | CNY 16.19 | +2.21% | CNY 16.83 | CNY 17.38 | CNY 16.16 | 60.20M |
| 2026-07-30 | CNY 15.84 | -5.43% | CNY 16.53 | CNY 16.69 | CNY 15.70 | 38.79M |
| 2026-07-29 | CNY 16.75 | -0.53% | CNY 16.84 | CNY 16.93 | CNY 16.03 | 39.13M |
| 2026-07-28 | CNY 16.84 | -4.75% | CNY 17.35 | CNY 17.74 | CNY 16.75 | 33.75M |
| 2026-07-27 | CNY 17.68 | +2.37% | CNY 17.30 | CNY 17.69 | CNY 16.74 | 30.07M |
| 2026-07-24 | CNY 17.27 | -3.09% | CNY 17.47 | CNY 17.99 | CNY 17.27 | 34.23M |
| 2026-07-23 | CNY 17.82 | -1.87% | CNY 18.04 | CNY 18.39 | CNY 17.60 | 36.08M |
| 2026-07-22 | CNY 18.16 | -2.68% | CNY 18.32 | CNY 18.98 | CNY 18.07 | 52.21M |
| 2026-07-21 | CNY 18.66 | +6.26% | CNY 17.79 | CNY 18.71 | CNY 16.00 | 67.54M |
| 2026-07-20 | CNY 17.56 | -8.73% | CNY 19.65 | CNY 19.78 | CNY 16.92 | 70.13M |
| 2026-07-17 | CNY 19.24 | -8.86% | CNY 20.90 | CNY 21.93 | CNY 19.20 | 81.03M |
| 2026-07-16 | CNY 21.11 | -5.84% | CNY 22.11 | CNY 22.64 | CNY 20.95 | 49.83M |
| 2026-07-15 | CNY 22.42 | -4.60% | CNY 23.99 | CNY 24.50 | CNY 22.25 | 45.60M |
| 2026-07-14 | CNY 23.50 | -0.59% | CNY 23.70 | CNY 23.92 | CNY 22.01 | 49.08M |
| 2026-07-13 | CNY 23.64 | -7.62% | CNY 25.15 | CNY 25.64 | CNY 23.45 | 55.81M |
| 2026-07-10 | CNY 25.59 | -7.45% | CNY 27.70 | CNY 28.64 | CNY 25.58 | 80.13M |
| 2026-07-09 | CNY 27.65 | +2.18% | CNY 27.60 | CNY 27.83 | CNY 26.40 | 54.99M |
| 2026-07-08 | CNY 27.06 | -1.74% | CNY 27.54 | CNY 28.22 | CNY 25.75 | 56.89M |
| 2026-07-07 | CNY 27.54 | -2.89% | CNY 28.08 | CNY 28.52 | CNY 26.70 | 52.51M |
| 2026-07-06 | CNY 28.36 | -2.38% | CNY 29.39 | CNY 30.06 | CNY 27.58 | 63.13M |
| 2026-07-03 | CNY 29.05 | -4.38% | CNY 30.00 | CNY 30.38 | CNY 28.68 | 69.67M |
| 2026-07-02 | CNY 30.38 | -1.20% | CNY 29.50 | CNY 33.00 | CNY 28.80 | 106.55M |
| 2026-07-01 | CNY 30.75 | -1.91% | CNY 31.88 | CNY 33.51 | CNY 30.32 | 119.25M |
| 2026-06-30 | CNY 31.35 | +13.88% | CNY 27.41 | CNY 31.80 | CNY 26.71 | 133.85M |
| 2026-06-29 | CNY 27.53 | -2.06% | CNY 28.43 | CNY 29.22 | CNY 26.18 | 87.87M |
| 2026-06-26 | CNY 28.11 | -3.17% | CNY 28.46 | CNY 29.72 | CNY 28.05 | 96.12M |
| 2026-06-25 | CNY 29.03 | +12.61% | CNY 25.73 | CNY 30.00 | CNY 25.50 | 157.75M |
| 2026-06-24 | CNY 25.78 | -3.55% | CNY 26.00 | CNY 26.07 | CNY 24.83 | 114.65M |
| 2026-06-23 | CNY 26.73 | +15.71% | CNY 23.06 | CNY 27.72 | CNY 22.88 | 164.94M |
| 2026-06-22 | CNY 23.10 | -0.99% | CNY 23.31 | CNY 23.98 | CNY 22.22 | 45.05M |
| 2026-06-18 | CNY 23.33 | +0.78% | CNY 23.20 | CNY 23.77 | CNY 22.83 | 38.77M |
| 2026-06-17 | CNY 23.15 | +0.13% | CNY 22.61 | CNY 23.44 | CNY 22.60 | 32.77M |
| 2026-06-16 | CNY 23.12 | +4.05% | CNY 22.26 | CNY 23.50 | CNY 22.00 | 45.85M |
| 2026-06-15 | CNY 22.22 | +3.49% | CNY 21.65 | CNY 22.23 | CNY 21.19 | 34.63M |
| 2026-06-12 | CNY 21.47 | -4.83% | CNY 22.96 | CNY 23.54 | CNY 21.33 | 51.40M |
| 2026-06-11 | CNY 22.56 | +3.92% | CNY 21.70 | CNY 22.98 | CNY 21.52 | 51.21M |
| 2026-06-10 | CNY 21.71 | -4.66% | CNY 22.32 | CNY 22.85 | CNY 21.42 | 30.68M |
| 2026-06-09 | CNY 22.77 | +5.96% | CNY 22.01 | CNY 23.00 | CNY 21.37 | 41.99M |
| 2026-06-08 | CNY 21.49 | -8.63% | CNY 22.44 | CNY 22.76 | CNY 21.22 | 41.94M |
| 2026-06-05 | CNY 23.52 | -2.77% | CNY 23.81 | CNY 24.50 | CNY 23.00 | 45.87M |
| 2026-06-04 | CNY 24.19 | -2.06% | CNY 24.28 | CNY 25.09 | CNY 24.05 | 43.64M |
| 2026-06-03 | CNY 24.70 | +5.65% | CNY 23.40 | CNY 25.98 | CNY 23.40 | 82.21M |
| 2026-06-02 | CNY 23.38 | +3.22% | CNY 22.65 | CNY 23.65 | CNY 21.82 | 50.62M |
| 2026-06-01 | CNY 22.65 | -1.39% | CNY 23.60 | CNY 24.29 | CNY 22.63 | 39.98M |
| 2026-05-29 | CNY 22.97 | -7.75% | CNY 24.91 | CNY 24.93 | CNY 22.79 | 59.44M |
| 2026-05-28 | CNY 24.90 | -0.28% | CNY 24.70 | CNY 25.15 | CNY 24.13 | 42.79M |
| 2026-05-27 | CNY 24.97 | -3.96% | CNY 25.89 | CNY 26.24 | CNY 24.61 | 58.04M |
| 2026-05-26 | CNY 26.00 | -1.78% | CNY 26.20 | CNY 26.69 | CNY 24.80 | 73.14M |