Nancal Technology Co., Ltd. Class A 603859
SSE · China · Electronic Technology
CNY 37.71-0.45 (-1.18%)
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 37.71 | -1.18% | CNY 38.45 | CNY 38.50 | CNY 37.63 | 2.62M |
| 2026-09-29 | CNY 38.16 | -0.57% | CNY 38.38 | CNY 38.92 | CNY 38.00 | 3.20M |
| 2026-09-28 | CNY 38.38 | -4.36% | CNY 40.13 | CNY 40.18 | CNY 38.00 | 4.81M |
| 2026-09-24 | CNY 40.13 | -2.34% | CNY 40.85 | CNY 41.09 | CNY 40.02 | 3.72M |
| 2026-09-23 | CNY 41.09 | +1.71% | CNY 40.40 | CNY 41.66 | CNY 39.86 | 7.84M |
| 2026-09-22 | CNY 40.40 | +3.46% | CNY 39.40 | CNY 40.92 | CNY 39.26 | 8.86M |
| 2026-09-21 | CNY 39.05 | +1.03% | CNY 38.76 | CNY 39.40 | CNY 38.56 | 5.80M |
| 2026-09-18 | CNY 38.65 | +1.82% | CNY 38.39 | CNY 39.05 | CNY 38.26 | 5.27M |
| 2026-09-17 | CNY 37.96 | -2.09% | CNY 38.50 | CNY 39.17 | CNY 37.58 | 5.25M |
| 2026-09-16 | CNY 38.77 | +1.07% | CNY 38.00 | CNY 38.98 | CNY 37.60 | 4.06M |
| 2026-09-15 | CNY 38.36 | +0.68% | CNY 37.76 | CNY 39.07 | CNY 37.76 | 5.14M |
| 2026-09-14 | CNY 38.10 | +2.09% | CNY 36.80 | CNY 38.64 | CNY 36.53 | 4.24M |
| 2026-09-11 | CNY 37.32 | -0.11% | CNY 36.80 | CNY 37.41 | CNY 36.35 | 4.10M |
| 2026-09-10 | CNY 37.36 | -2.91% | CNY 38.01 | CNY 38.53 | CNY 37.20 | 4.91M |
| 2026-09-09 | CNY 38.48 | -2.41% | CNY 39.30 | CNY 39.33 | CNY 38.21 | 6.23M |
| 2026-09-08 | CNY 39.43 | +3.22% | CNY 38.31 | CNY 40.21 | CNY 38.15 | 9.79M |
| 2026-09-07 | CNY 38.20 | +0.92% | CNY 37.82 | CNY 38.42 | CNY 37.65 | 4.77M |
| 2026-09-04 | CNY 37.85 | +0.21% | CNY 38.15 | CNY 39.58 | CNY 37.55 | 8.40M |
| 2026-09-03 | CNY 37.77 | -0.21% | CNY 38.50 | CNY 38.78 | CNY 37.42 | 3.85M |
| 2026-09-02 | CNY 37.85 | -2.04% | CNY 38.01 | CNY 38.66 | CNY 37.80 | 4.50M |
| 2026-09-01 | CNY 38.64 | -0.62% | CNY 38.66 | CNY 39.74 | CNY 38.50 | 5.93M |
| 2026-08-31 | CNY 38.88 | +3.85% | CNY 36.80 | CNY 39.33 | CNY 36.38 | 7.53M |
| 2026-08-28 | CNY 37.44 | +0.54% | CNY 37.88 | CNY 38.94 | CNY 37.41 | 9.03M |
| 2026-08-27 | CNY 37.24 | +1.80% | CNY 36.55 | CNY 37.30 | CNY 36.50 | 4.18M |
| 2026-08-26 | CNY 36.58 | -2.74% | CNY 37.42 | CNY 37.55 | CNY 36.15 | 5.38M |
| 2026-08-25 | CNY 37.61 | +1.10% | CNY 36.70 | CNY 37.77 | CNY 36.43 | 3.65M |
| 2026-08-24 | CNY 37.20 | -2.16% | CNY 37.80 | CNY 38.02 | CNY 36.50 | 4.09M |
| 2026-08-21 | CNY 38.02 | -0.16% | CNY 38.00 | CNY 38.18 | CNY 37.07 | 3.63M |
| 2026-08-20 | CNY 38.08 | -0.60% | CNY 38.95 | CNY 39.44 | CNY 37.80 | 4.35M |
| 2026-08-19 | CNY 38.31 | -8.39% | CNY 41.45 | CNY 41.45 | CNY 38.25 | 9.11M |
| 2026-08-18 | CNY 41.82 | -1.13% | CNY 42.12 | CNY 42.23 | CNY 41.21 | 5.06M |
| 2026-08-17 | CNY 42.30 | +1.22% | CNY 41.67 | CNY 42.43 | CNY 41.00 | 5.57M |
| 2026-08-14 | CNY 41.79 | +0.34% | CNY 41.66 | CNY 42.34 | CNY 40.89 | 6.30M |
| 2026-08-13 | CNY 41.65 | -2.00% | CNY 42.50 | CNY 43.58 | CNY 41.62 | 8.44M |
| 2026-08-12 | CNY 42.50 | +0.05% | CNY 43.00 | CNY 43.15 | CNY 42.18 | 5.26M |
| 2026-08-11 | CNY 42.48 | -1.28% | CNY 43.10 | CNY 43.15 | CNY 42.00 | 6.75M |
| 2026-08-10 | CNY 43.03 | +1.10% | CNY 42.70 | CNY 43.39 | CNY 41.98 | 6.77M |
| 2026-08-07 | CNY 42.56 | -2.05% | CNY 43.00 | CNY 43.43 | CNY 41.56 | 11.99M |
| 2026-08-06 | CNY 43.45 | +1.16% | CNY 42.13 | CNY 45.00 | CNY 42.09 | 15.67M |
| 2026-08-05 | CNY 42.95 | +2.51% | CNY 42.00 | CNY 44.65 | CNY 41.57 | 14.41M |
| 2026-08-04 | CNY 41.90 | +4.49% | CNY 40.24 | CNY 42.25 | CNY 39.80 | 10.80M |
| 2026-08-03 | CNY 40.10 | -0.25% | CNY 39.48 | CNY 41.95 | CNY 39.28 | 11.57M |
| 2026-07-31 | CNY 40.20 | +7.17% | CNY 38.69 | CNY 41.08 | CNY 37.50 | 15.00M |
| 2026-07-30 | CNY 37.51 | +4.22% | CNY 36.00 | CNY 37.95 | CNY 35.50 | 12.00M |
| 2026-07-29 | CNY 35.99 | +0.19% | CNY 35.93 | CNY 36.35 | CNY 34.81 | 6.00M |
| 2026-07-28 | CNY 35.92 | -1.80% | CNY 36.58 | CNY 37.01 | CNY 35.74 | 5.55M |
| 2026-07-27 | CNY 36.58 | +5.27% | CNY 34.60 | CNY 36.62 | CNY 34.45 | 6.66M |
| 2026-07-24 | CNY 34.75 | -2.72% | CNY 34.82 | CNY 35.41 | CNY 34.53 | 4.63M |
| 2026-07-23 | CNY 35.72 | -0.72% | CNY 36.10 | CNY 36.34 | CNY 34.79 | 7.13M |
| 2026-07-22 | CNY 35.98 | -3.82% | CNY 37.00 | CNY 37.38 | CNY 35.58 | 9.13M |
| 2026-07-21 | CNY 37.41 | +5.92% | CNY 35.40 | CNY 37.41 | CNY 33.33 | 10.28M |
| 2026-07-20 | CNY 35.32 | -5.49% | CNY 38.16 | CNY 38.34 | CNY 34.22 | 9.80M |
| 2026-07-17 | CNY 37.37 | -6.85% | CNY 39.88 | CNY 40.11 | CNY 37.18 | 10.30M |
| 2026-07-16 | CNY 40.12 | -1.33% | CNY 40.86 | CNY 41.97 | CNY 40.01 | 8.28M |
| 2026-07-15 | CNY 40.66 | -2.54% | CNY 41.73 | CNY 42.20 | CNY 40.58 | 6.77M |
| 2026-07-14 | CNY 41.72 | +1.53% | CNY 40.80 | CNY 41.80 | CNY 39.50 | 9.40M |
| 2026-07-13 | CNY 41.09 | -10.01% | CNY 45.10 | CNY 45.20 | CNY 41.09 | 14.33M |
| 2026-07-10 | CNY 45.66 | +0.91% | CNY 45.00 | CNY 47.90 | CNY 44.00 | 14.70M |
| 2026-07-09 | CNY 45.25 | +1.32% | CNY 44.80 | CNY 45.36 | CNY 42.64 | 12.77M |
| 2026-07-08 | CNY 44.66 | -3.25% | CNY 46.00 | CNY 46.00 | CNY 43.85 | 12.58M |
| 2026-07-07 | CNY 46.16 | -4.82% | CNY 48.50 | CNY 50.67 | CNY 45.89 | 15.18M |
| 2026-07-06 | CNY 48.50 | -7.27% | CNY 52.00 | CNY 53.33 | CNY 48.28 | 23.22M |
| 2026-07-03 | CNY 52.30 | +2.79% | CNY 51.00 | CNY 54.43 | CNY 49.90 | 26.63M |
| 2026-07-02 | CNY 50.88 | -3.60% | CNY 54.59 | CNY 55.40 | CNY 50.88 | 30.52M |
| 2026-07-01 | CNY 52.78 | +10.00% | CNY 51.65 | CNY 52.78 | CNY 51.65 | 5.57M |
| 2026-06-30 | CNY 47.98 | +5.13% | CNY 45.71 | CNY 48.19 | CNY 45.20 | 13.23M |
| 2026-06-29 | CNY 45.64 | -2.71% | CNY 47.00 | CNY 48.70 | CNY 44.67 | 15.45M |
| 2026-06-26 | CNY 46.91 | -3.02% | CNY 48.40 | CNY 49.00 | CNY 46.30 | 16.11M |
| 2026-06-25 | CNY 48.37 | -4.93% | CNY 50.11 | CNY 50.39 | CNY 47.53 | 22.55M |
| 2026-06-24 | CNY 50.88 | +2.48% | CNY 48.86 | CNY 51.50 | CNY 48.50 | 20.76M |
| 2026-06-23 | CNY 49.65 | -5.55% | CNY 52.18 | CNY 52.50 | CNY 48.81 | 23.56M |
| 2026-06-22 | CNY 52.57 | -0.62% | CNY 52.92 | CNY 55.27 | CNY 51.22 | 35.48M |
| 2026-06-18 | CNY 52.90 | +4.20% | CNY 51.30 | CNY 53.39 | CNY 49.80 | 37.35M |
| 2026-06-17 | CNY 50.77 | -0.84% | CNY 50.55 | CNY 52.94 | CNY 49.89 | 20.52M |
| 2026-06-16 | CNY 51.20 | -1.14% | CNY 51.06 | CNY 52.49 | CNY 50.58 | 24.20M |
| 2026-06-15 | CNY 51.79 | +0.74% | CNY 51.37 | CNY 53.10 | CNY 49.50 | 30.15M |
| 2026-06-12 | CNY 51.41 | -0.93% | CNY 48.70 | CNY 55.65 | CNY 47.30 | 51.75M |
| 2026-06-11 | CNY 51.89 | -9.99% | CNY 55.00 | CNY 55.66 | CNY 51.89 | 12.51M |
| 2026-06-10 | CNY 57.65 | +8.88% | CNY 52.31 | CNY 58.00 | CNY 52.31 | 45.56M |
| 2026-06-09 | CNY 52.95 | +6.18% | CNY 51.00 | CNY 53.66 | CNY 49.99 | 52.59M |
| 2026-06-08 | CNY 49.87 | +9.99% | CNY 45.45 | CNY 49.87 | CNY 45.45 | 39.11M |
| 2026-06-05 | CNY 45.34 | +10.00% | CNY 44.20 | CNY 45.34 | CNY 44.00 | 24.24M |
| 2026-06-04 | CNY 41.22 | -3.24% | CNY 41.69 | CNY 41.96 | CNY 41.00 | 6.75M |
| 2026-06-03 | CNY 42.60 | -1.59% | CNY 42.81 | CNY 43.47 | CNY 41.96 | 7.75M |
| 2026-06-02 | CNY 43.29 | -1.39% | CNY 44.38 | CNY 44.84 | CNY 42.59 | 9.01M |
| 2026-06-01 | CNY 43.90 | +5.55% | CNY 42.00 | CNY 44.73 | CNY 41.94 | 11.62M |
| 2026-05-29 | CNY 41.59 | -8.67% | CNY 45.55 | CNY 45.58 | CNY 41.22 | 13.54M |
| 2026-05-28 | CNY 45.54 | +2.50% | CNY 44.33 | CNY 45.72 | CNY 42.80 | 13.18M |
| 2026-05-27 | CNY 44.43 | -3.77% | CNY 45.80 | CNY 46.29 | CNY 44.18 | 11.72M |
| 2026-05-26 | CNY 46.17 | -2.29% | CNY 47.10 | CNY 47.47 | CNY 45.29 | 14.16M |