Nacity Property Service Group Co., Ltd. Class A 603506
SSE · China · Finance
CNY 12.25-0.04 (-0.33%)
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 12.25 | -0.33% | CNY 12.10 | CNY 12.49 | CNY 11.86 | 5.79M |
| 2026-09-29 | CNY 12.29 | +0.66% | CNY 12.23 | CNY 12.43 | CNY 12.11 | 3.34M |
| 2026-09-28 | CNY 12.21 | +1.08% | CNY 12.08 | CNY 12.39 | CNY 12.04 | 3.88M |
| 2026-09-24 | CNY 12.08 | -1.06% | CNY 12.15 | CNY 12.39 | CNY 12.05 | 3.10M |
| 2026-09-23 | CNY 12.21 | +0.08% | CNY 12.14 | CNY 12.40 | CNY 12.05 | 4.70M |
| 2026-09-22 | CNY 12.20 | +2.26% | CNY 11.86 | CNY 12.35 | CNY 11.73 | 5.53M |
| 2026-09-21 | CNY 11.93 | +3.83% | CNY 11.54 | CNY 11.97 | CNY 11.42 | 4.38M |
| 2026-09-18 | CNY 11.49 | +0.44% | CNY 11.47 | CNY 11.66 | CNY 11.32 | 3.55M |
| 2026-09-17 | CNY 11.44 | +4.67% | CNY 10.89 | CNY 11.45 | CNY 10.86 | 4.04M |
| 2026-09-16 | CNY 10.93 | +1.49% | CNY 10.70 | CNY 10.99 | CNY 10.61 | 2.63M |
| 2026-09-15 | CNY 10.77 | -2.62% | CNY 11.06 | CNY 11.10 | CNY 10.74 | 2.98M |
| 2026-09-14 | CNY 11.06 | -0.27% | CNY 11.05 | CNY 11.19 | CNY 10.98 | 2.47M |
| 2026-09-11 | CNY 11.09 | -4.40% | CNY 11.50 | CNY 11.53 | CNY 11.03 | 3.62M |
| 2026-09-10 | CNY 11.60 | -1.28% | CNY 11.75 | CNY 11.76 | CNY 11.52 | 2.64M |
| 2026-09-09 | CNY 11.75 | -1.01% | CNY 11.82 | CNY 11.83 | CNY 11.66 | 3.40M |
| 2026-09-08 | CNY 11.87 | +2.15% | CNY 11.61 | CNY 11.90 | CNY 11.61 | 3.84M |
| 2026-09-07 | CNY 11.62 | +1.31% | CNY 11.35 | CNY 11.77 | CNY 11.35 | 4.17M |
| 2026-09-04 | CNY 11.47 | +1.68% | CNY 11.28 | CNY 11.68 | CNY 11.28 | 7.17M |
| 2026-09-03 | CNY 11.28 | -1.74% | CNY 11.46 | CNY 11.57 | CNY 11.24 | 3.97M |
| 2026-09-02 | CNY 11.48 | -0.26% | CNY 11.41 | CNY 11.59 | CNY 11.28 | 5.84M |
| 2026-09-01 | CNY 11.51 | +0.79% | CNY 11.35 | CNY 11.65 | CNY 11.21 | 10.06M |
| 2026-08-31 | CNY 11.42 | -1.81% | CNY 12.15 | CNY 12.50 | CNY 11.21 | 15.27M |
| 2026-08-28 | CNY 11.63 | +2.92% | CNY 11.40 | CNY 11.74 | CNY 11.13 | 5.71M |
| 2026-08-27 | CNY 11.30 | +1.99% | CNY 11.13 | CNY 11.40 | CNY 11.03 | 4.17M |
| 2026-08-26 | CNY 11.08 | -0.09% | CNY 11.13 | CNY 11.29 | CNY 11.06 | 4.13M |
| 2026-08-25 | CNY 11.09 | +4.82% | CNY 10.40 | CNY 11.17 | CNY 10.40 | 7.50M |
| 2026-08-24 | CNY 10.58 | -2.31% | CNY 10.99 | CNY 11.07 | CNY 10.49 | 8.11M |
| 2026-08-21 | CNY 10.83 | -1.10% | CNY 10.75 | CNY 11.17 | CNY 10.65 | 13.09M |
| 2026-08-20 | CNY 10.95 | -7.83% | CNY 11.17 | CNY 11.50 | CNY 10.69 | 22.99M |
| 2026-08-19 | CNY 11.88 | +10.00% | CNY 11.76 | CNY 11.88 | CNY 11.70 | 7.52M |
| 2026-08-18 | CNY 10.80 | -0.18% | CNY 10.89 | CNY 10.98 | CNY 10.74 | 2.40M |
| 2026-08-17 | CNY 10.82 | +1.69% | CNY 10.61 | CNY 10.84 | CNY 10.55 | 2.96M |
| 2026-08-14 | CNY 10.64 | +1.43% | CNY 10.45 | CNY 10.82 | CNY 10.30 | 4.80M |
| 2026-08-13 | CNY 10.49 | -2.42% | CNY 10.74 | CNY 10.78 | CNY 10.47 | 2.64M |
| 2026-08-12 | CNY 10.75 | +1.51% | CNY 10.60 | CNY 10.83 | CNY 10.48 | 3.27M |
| 2026-08-11 | CNY 10.59 | -3.46% | CNY 10.93 | CNY 10.97 | CNY 10.36 | 6.26M |
| 2026-08-10 | CNY 10.97 | +7.44% | CNY 10.20 | CNY 11.08 | CNY 10.19 | 8.16M |
| 2026-08-07 | CNY 10.21 | +0.59% | CNY 10.15 | CNY 10.22 | CNY 9.89 | 2.54M |
| 2026-08-06 | CNY 10.15 | +1.00% | CNY 10.05 | CNY 10.19 | CNY 9.94 | 1.96M |
| 2026-08-05 | CNY 10.05 | +0.60% | CNY 10.08 | CNY 10.14 | CNY 9.85 | 2.66M |
| 2026-08-04 | CNY 9.99 | -0.10% | CNY 10.13 | CNY 10.28 | CNY 9.95 | 3.24M |
| 2026-08-03 | CNY 10.00 | +3.63% | CNY 9.70 | CNY 10.05 | CNY 9.68 | 3.16M |
| 2026-07-31 | CNY 9.65 | +0.31% | CNY 9.59 | CNY 9.78 | CNY 9.51 | 3.08M |
| 2026-07-30 | CNY 9.62 | +1.16% | CNY 9.51 | CNY 9.78 | CNY 9.32 | 3.06M |
| 2026-07-29 | CNY 9.51 | +3.48% | CNY 9.18 | CNY 9.55 | CNY 9.17 | 3.25M |
| 2026-07-28 | CNY 9.19 | +1.21% | CNY 9.12 | CNY 9.36 | CNY 9.00 | 2.92M |
| 2026-07-27 | CNY 9.08 | +4.01% | CNY 8.83 | CNY 9.25 | CNY 8.73 | 4.06M |
| 2026-07-24 | CNY 8.73 | -2.78% | CNY 8.94 | CNY 8.94 | CNY 8.62 | 2.61M |
| 2026-07-23 | CNY 8.98 | +3.34% | CNY 8.68 | CNY 8.99 | CNY 8.61 | 3.56M |
| 2026-07-22 | CNY 8.69 | -1.81% | CNY 8.86 | CNY 9.00 | CNY 8.61 | 3.41M |
| 2026-07-21 | CNY 8.85 | -2.43% | CNY 9.15 | CNY 9.15 | CNY 8.61 | 5.41M |
| 2026-07-20 | CNY 9.07 | -4.43% | CNY 9.50 | CNY 9.68 | CNY 8.91 | 6.89M |
| 2026-07-17 | CNY 9.49 | -4.14% | CNY 9.90 | CNY 10.19 | CNY 9.45 | 4.45M |
| 2026-07-16 | CNY 9.90 | +0.81% | CNY 9.71 | CNY 10.06 | CNY 9.66 | 2.89M |
| 2026-07-15 | CNY 9.82 | +0.31% | CNY 9.78 | CNY 9.98 | CNY 9.71 | 2.62M |
| 2026-07-14 | CNY 9.79 | +1.77% | CNY 9.59 | CNY 9.81 | CNY 9.43 | 3.22M |
| 2026-07-13 | CNY 9.62 | -0.82% | CNY 9.70 | CNY 9.80 | CNY 9.45 | 4.17M |
| 2026-07-10 | CNY 9.70 | +1.46% | CNY 9.51 | CNY 9.91 | CNY 9.40 | 3.86M |
| 2026-07-09 | CNY 9.56 | -0.93% | CNY 9.63 | CNY 9.75 | CNY 9.35 | 2.43M |
| 2026-07-08 | CNY 9.65 | +0.84% | CNY 9.57 | CNY 9.76 | CNY 9.40 | 2.61M |
| 2026-07-07 | CNY 9.57 | -4.01% | CNY 9.94 | CNY 10.04 | CNY 9.53 | 2.61M |
| 2026-07-06 | CNY 9.97 | -1.48% | CNY 9.95 | CNY 10.39 | CNY 9.88 | 3.44M |
| 2026-07-03 | CNY 10.12 | +1.20% | CNY 10.09 | CNY 10.44 | CNY 10.02 | 5.61M |
| 2026-07-02 | CNY 10.00 | +1.94% | CNY 9.80 | CNY 10.19 | CNY 9.66 | 4.50M |
| 2026-07-01 | CNY 9.81 | +5.03% | CNY 9.34 | CNY 9.88 | CNY 9.27 | 4.33M |
| 2026-06-30 | CNY 9.34 | -1.58% | CNY 9.54 | CNY 9.62 | CNY 9.23 | 3.00M |
| 2026-06-29 | CNY 9.49 | -1.15% | CNY 9.51 | CNY 9.60 | CNY 9.15 | 3.42M |
| 2026-06-26 | CNY 9.60 | -1.84% | CNY 9.78 | CNY 9.85 | CNY 9.40 | 3.57M |
| 2026-06-25 | CNY 9.78 | -1.71% | CNY 9.98 | CNY 10.07 | CNY 9.60 | 2.84M |
| 2026-06-24 | CNY 9.95 | -3.86% | CNY 10.30 | CNY 10.56 | CNY 9.89 | 3.62M |
| 2026-06-23 | CNY 10.35 | +1.57% | CNY 10.13 | CNY 10.48 | CNY 10.07 | 3.35M |
| 2026-06-22 | CNY 10.19 | +1.19% | CNY 10.00 | CNY 10.20 | CNY 9.65 | 3.07M |
| 2026-06-18 | CNY 10.07 | -0.79% | CNY 10.15 | CNY 10.23 | CNY 9.92 | 2.72M |
| 2026-06-17 | CNY 10.15 | -2.96% | CNY 10.40 | CNY 10.43 | CNY 10.05 | 3.29M |
| 2026-06-16 | CNY 10.46 | -0.66% | CNY 10.33 | CNY 10.50 | CNY 10.06 | 3.17M |
| 2026-06-15 | CNY 10.53 | -0.94% | CNY 10.72 | CNY 10.98 | CNY 10.44 | 3.43M |
| 2026-06-12 | CNY 10.63 | +1.14% | CNY 10.53 | CNY 10.81 | CNY 10.43 | 2.38M |
| 2026-06-11 | CNY 10.51 | -1.41% | CNY 10.59 | CNY 10.66 | CNY 10.25 | 2.08M |
| 2026-06-10 | CNY 10.66 | -0.84% | CNY 10.70 | CNY 10.82 | CNY 10.45 | 2.54M |
| 2026-06-09 | CNY 10.75 | -0.83% | CNY 10.84 | CNY 11.07 | CNY 10.66 | 2.67M |
| 2026-06-08 | CNY 10.84 | -2.08% | CNY 10.95 | CNY 11.24 | CNY 10.61 | 3.65M |
| 2026-06-05 | CNY 11.07 | +2.41% | CNY 10.85 | CNY 11.20 | CNY 10.74 | 3.31M |
| 2026-06-04 | CNY 10.81 | -2.79% | CNY 11.03 | CNY 11.27 | CNY 10.75 | 2.94M |
| 2026-06-03 | CNY 11.12 | -2.28% | CNY 11.51 | CNY 11.54 | CNY 11.00 | 3.18M |
| 2026-06-02 | CNY 11.38 | -4.45% | CNY 11.91 | CNY 12.05 | CNY 11.29 | 4.51M |
| 2026-06-01 | CNY 11.91 | +3.84% | CNY 11.48 | CNY 12.13 | CNY 11.37 | 4.53M |
| 2026-05-29 | CNY 11.47 | -3.12% | CNY 11.85 | CNY 12.12 | CNY 11.44 | 3.58M |
| 2026-05-28 | CNY 11.84 | +1.20% | CNY 11.87 | CNY 12.02 | CNY 11.60 | 3.20M |
| 2026-05-27 | CNY 11.70 | -3.70% | CNY 12.09 | CNY 12.15 | CNY 11.53 | 3.77M |
| 2026-05-26 | CNY 12.15 | -1.54% | CNY 12.30 | CNY 12.34 | CNY 11.95 | 3.51M |