NCS Testing Technology Co. Ltd. Class A 300797
SZSE · China · Commercial Services
CNY 13.01-0.08 (-0.61%)
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 13.01 | -0.61% | CNY 13.24 | CNY 13.24 | CNY 12.95 | 2.53M |
| 2026-09-29 | CNY 13.09 | 0.00% | CNY 13.04 | CNY 13.23 | CNY 12.96 | 3.26M |
| 2026-09-28 | CNY 13.09 | -2.97% | CNY 13.43 | CNY 13.43 | CNY 13.01 | 3.42M |
| 2026-09-24 | CNY 13.49 | -0.52% | CNY 13.56 | CNY 13.64 | CNY 13.37 |
| 3.03M |
| 2026-09-23 | CNY 13.56 | +1.95% | CNY 13.37 | CNY 13.65 | CNY 13.16 | 4.16M |
| 2026-09-22 | CNY 13.30 | -0.75% | CNY 13.50 | CNY 13.50 | CNY 13.23 | 3.76M |
| 2026-09-21 | CNY 13.40 | +2.29% | CNY 13.13 | CNY 13.49 | CNY 13.07 | 5.16M |
| 2026-09-18 | CNY 13.10 | +1.24% | CNY 12.95 | CNY 13.20 | CNY 12.95 | 3.00M |
| 2026-09-17 | CNY 12.94 | -0.38% | CNY 12.87 | CNY 13.06 | CNY 12.80 | 2.39M |
| 2026-09-16 | CNY 12.99 | +2.61% | CNY 12.75 | CNY 12.99 | CNY 12.56 | 3.36M |
| 2026-09-15 | CNY 12.66 | -0.39% | CNY 12.63 | CNY 12.82 | CNY 12.60 | 3.01M |
| 2026-09-14 | CNY 12.71 | +2.91% | CNY 12.30 | CNY 12.86 | CNY 12.26 | 7.41M |
| 2026-09-11 | CNY 12.35 | -3.06% | CNY 12.66 | CNY 12.66 | CNY 12.18 | 3.96M |
| 2026-09-10 | CNY 12.74 | -1.85% | CNY 12.95 | CNY 12.95 | CNY 12.72 | 3.04M |
| 2026-09-09 | CNY 12.98 | -1.29% | CNY 13.10 | CNY 13.17 | CNY 12.94 | 2.94M |
| 2026-09-08 | CNY 13.15 | +0.08% | CNY 13.14 | CNY 13.23 | CNY 13.02 | 3.66M |
| 2026-09-07 | CNY 13.14 | -0.30% | CNY 13.11 | CNY 13.26 | CNY 13.07 | 3.22M |
| 2026-09-04 | CNY 13.18 | -0.75% | CNY 13.35 | CNY 13.52 | CNY 13.10 | 3.45M |
| 2026-09-03 | CNY 13.28 | -1.04% | CNY 13.45 | CNY 13.55 | CNY 13.21 | 3.64M |
| 2026-09-02 | CNY 13.42 | -2.19% | CNY 13.55 | CNY 13.66 | CNY 13.38 | 4.65M |
| 2026-09-01 | CNY 13.72 | -1.37% | CNY 13.91 | CNY 13.96 | CNY 13.70 | 4.70M |
| 2026-08-31 | CNY 13.91 | +0.29% | CNY 13.76 | CNY 14.03 | CNY 13.74 | 5.50M |
| 2026-08-28 | CNY 13.87 | +0.07% | CNY 13.75 | CNY 13.99 | CNY 13.73 | 3.77M |
| 2026-08-27 | CNY 13.86 | +1.69% | CNY 13.60 | CNY 13.89 | CNY 13.56 | 5.80M |
| 2026-08-26 | CNY 13.63 | -1.09% | CNY 13.84 | CNY 14.09 | CNY 13.62 | 6.06M |
| 2026-08-25 | CNY 13.78 | -1.15% | CNY 13.80 | CNY 13.87 | CNY 13.58 | 6.30M |
| 2026-08-24 | CNY 13.94 | -3.86% | CNY 14.39 | CNY 14.48 | CNY 13.71 | 10.39M |
| 2026-08-21 | CNY 14.50 | -0.89% | CNY 14.54 | CNY 14.66 | CNY 14.23 | 7.86M |
| 2026-08-20 | CNY 14.63 | -0.95% | CNY 14.95 | CNY 15.15 | CNY 14.61 | 9.32M |
| 2026-08-19 | CNY 14.77 | -5.92% | CNY 15.78 | CNY 15.83 | CNY 14.31 | 17.76M |
| 2026-08-18 | CNY 15.70 | +9.26% | CNY 14.36 | CNY 16.13 | CNY 14.07 | 24.44M |
| 2026-08-17 | CNY 14.37 | +12.62% | CNY 13.02 | CNY 14.47 | CNY 13.00 | 18.41M |
| 2026-08-14 | CNY 12.76 | -1.01% | CNY 12.89 | CNY 13.11 | CNY 12.72 | 3.41M |
| 2026-08-13 | CNY 12.89 | -0.62% | CNY 12.93 | CNY 13.09 | CNY 12.87 | 2.83M |
| 2026-08-12 | CNY 12.97 | +0.46% | CNY 12.95 | CNY 13.11 | CNY 12.88 | 2.41M |
| 2026-08-11 | CNY 12.91 | -3.15% | CNY 13.19 | CNY 13.27 | CNY 12.90 | 3.81M |
| 2026-08-10 | CNY 13.33 | +5.38% | CNY 12.60 | CNY 13.38 | CNY 12.60 | 6.80M |
| 2026-08-07 | CNY 12.65 | +1.20% | CNY 12.42 | CNY 12.69 | CNY 12.40 | 3.16M |
| 2026-08-06 | CNY 12.50 | +0.56% | CNY 12.49 | CNY 12.70 | CNY 12.31 | 3.36M |
| 2026-08-05 | CNY 12.43 | +0.89% | CNY 12.34 | CNY 12.49 | CNY 12.32 | 2.45M |
| 2026-08-04 | CNY 12.32 | -0.32% | CNY 12.36 | CNY 12.45 | CNY 12.26 | 3.44M |
| 2026-08-03 | CNY 12.36 | +3.34% | CNY 12.00 | CNY 12.50 | CNY 11.93 | 4.30M |
| 2026-07-31 | CNY 11.96 | +2.49% | CNY 11.80 | CNY 12.00 | CNY 11.75 | 3.17M |
| 2026-07-30 | CNY 11.67 | -1.52% | CNY 11.86 | CNY 12.06 | CNY 11.65 | 3.37M |
| 2026-07-29 | CNY 11.85 | +1.63% | CNY 11.65 | CNY 11.90 | CNY 11.53 | 3.06M |
| 2026-07-28 | CNY 11.66 | +0.95% | CNY 11.40 | CNY 11.87 | CNY 11.40 | 3.38M |
| 2026-07-27 | CNY 11.55 | +0.87% | CNY 11.45 | CNY 11.64 | CNY 11.39 | 3.02M |
| 2026-07-24 | CNY 11.45 | -2.05% | CNY 11.62 | CNY 11.84 | CNY 11.30 | 5.06M |
| 2026-07-23 | CNY 11.69 | +6.37% | CNY 10.99 | CNY 11.90 | CNY 10.96 | 7.07M |
| 2026-07-22 | CNY 10.99 | -2.40% | CNY 11.21 | CNY 11.25 | CNY 10.93 | 3.24M |
| 2026-07-21 | CNY 11.26 | -0.18% | CNY 11.35 | CNY 11.39 | CNY 10.82 | 5.30M |
| 2026-07-20 | CNY 11.28 | -0.62% | CNY 11.48 | CNY 11.67 | CNY 11.06 | 4.56M |
| 2026-07-17 | CNY 11.35 | -4.22% | CNY 11.66 | CNY 11.85 | CNY 11.27 | 3.46M |
| 2026-07-16 | CNY 11.85 | -1.17% | CNY 11.89 | CNY 12.01 | CNY 11.76 | 2.87M |
| 2026-07-15 | CNY 11.99 | 0.00% | CNY 11.99 | CNY 12.14 | CNY 11.85 | 2.54M |
| 2026-07-14 | CNY 11.99 | -0.08% | CNY 12.04 | CNY 12.10 | CNY 11.71 | 3.49M |
| 2026-07-13 | CNY 12.00 | -6.40% | CNY 12.68 | CNY 12.73 | CNY 11.98 | 5.01M |
| 2026-07-10 | CNY 12.82 | +1.50% | CNY 12.50 | CNY 13.30 | CNY 12.50 | 4.57M |
| 2026-07-09 | CNY 12.63 | -1.64% | CNY 12.95 | CNY 12.97 | CNY 12.28 | 4.06M |
| 2026-07-08 | CNY 12.84 | -3.02% | CNY 13.16 | CNY 13.23 | CNY 12.81 | 4.01M |
| 2026-07-07 | CNY 13.24 | -2.43% | CNY 13.55 | CNY 13.78 | CNY 13.17 | 2.93M |
| 2026-07-06 | CNY 13.57 | -2.93% | CNY 13.98 | CNY 14.20 | CNY 13.51 | 3.42M |
| 2026-07-03 | CNY 13.98 | +0.94% | CNY 13.85 | CNY 14.29 | CNY 13.78 | 4.45M |
| 2026-07-02 | CNY 13.85 | -0.14% | CNY 13.78 | CNY 14.25 | CNY 13.60 | 4.46M |
| 2026-07-01 | CNY 13.87 | +4.60% | CNY 13.26 | CNY 13.98 | CNY 13.15 | 4.72M |
| 2026-06-30 | CNY 13.26 | +0.68% | CNY 13.17 | CNY 13.41 | CNY 13.13 | 2.87M |
| 2026-06-29 | CNY 13.17 | -2.37% | CNY 13.49 | CNY 13.49 | CNY 12.95 | 3.78M |
| 2026-06-26 | CNY 13.49 | -2.25% | CNY 13.61 | CNY 13.72 | CNY 13.35 | 2.78M |
| 2026-06-25 | CNY 13.80 | -0.43% | CNY 13.80 | CNY 14.10 | CNY 13.50 | 3.24M |
| 2026-06-24 | CNY 13.86 | -1.98% | CNY 14.11 | CNY 14.17 | CNY 13.66 | 3.18M |
| 2026-06-23 | CNY 14.14 | -3.22% | CNY 14.44 | CNY 14.54 | CNY 14.06 | 4.00M |
| 2026-06-22 | CNY 14.61 | +1.74% | CNY 14.20 | CNY 14.65 | CNY 13.89 | 5.11M |
| 2026-06-18 | CNY 14.36 | +1.84% | CNY 13.96 | CNY 14.42 | CNY 13.83 | 4.06M |
| 2026-06-17 | CNY 14.10 | -0.98% | CNY 14.15 | CNY 14.27 | CNY 13.91 | 3.94M |
| 2026-06-16 | CNY 14.24 | +1.06% | CNY 14.03 | CNY 14.45 | CNY 13.89 | 3.47M |
| 2026-06-15 | CNY 14.09 | +2.10% | CNY 13.88 | CNY 14.09 | CNY 13.81 | 2.92M |
| 2026-06-12 | CNY 13.80 | +3.29% | CNY 13.40 | CNY 14.21 | CNY 13.39 | 4.65M |
| 2026-06-11 | CNY 13.36 | -0.07% | CNY 13.36 | CNY 13.60 | CNY 13.08 | 2.51M |
| 2026-06-10 | CNY 13.37 | -2.12% | CNY 13.41 | CNY 13.62 | CNY 13.21 | 2.38M |
| 2026-06-09 | CNY 13.66 | +1.26% | CNY 13.57 | CNY 13.76 | CNY 13.45 | 2.11M |
| 2026-06-08 | CNY 13.49 | -3.57% | CNY 13.76 | CNY 14.00 | CNY 13.19 | 3.40M |
| 2026-06-05 | CNY 13.99 | +2.34% | CNY 13.75 | CNY 14.28 | CNY 13.50 | 3.29M |
| 2026-06-04 | CNY 13.67 | -1.94% | CNY 13.74 | CNY 13.85 | CNY 13.52 | 2.56M |
| 2026-06-03 | CNY 13.94 | 0.00% | CNY 13.84 | CNY 14.10 | CNY 13.71 | 2.35M |
| 2026-06-02 | CNY 13.94 | -2.04% | CNY 14.22 | CNY 14.28 | CNY 13.80 | 2.48M |
| 2026-06-01 | CNY 14.23 | +1.14% | CNY 14.01 | CNY 14.39 | CNY 14.01 | 2.88M |
| 2026-05-29 | CNY 14.07 | -5.51% | CNY 14.95 | CNY 14.95 | CNY 14.02 | 3.83M |
| 2026-05-28 | CNY 14.89 | +3.98% | CNY 14.38 | CNY 15.03 | CNY 14.23 | 3.73M |
| 2026-05-27 | CNY 14.32 | -2.92% | CNY 14.65 | CNY 14.90 | CNY 14.28 | 2.51M |
| 2026-05-26 | CNY 14.75 | -2.32% | CNY 15.00 | CNY 15.01 | CNY 14.55 | 2.55M |