Skip to main content
North Navigation Control Technology Co.,Ltd. (SHA:600435)
China flag China · Delayed Price · Currency is CNY
14.23
+0.13 (0.92%)
Apr 29, 2026, 11:29 AM CST

SHA:600435 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4114.4214.0214.1014.10-2.49%21,651,277
Apr 27, 202614.4014.4614.1414.4614.46-18,948,150
Apr 24, 202614.9814.9814.4514.4614.46-3.34%25,915,620
Apr 23, 202615.2515.3414.9014.9614.96-2.09%22,413,267
Apr 22, 202615.1815.3015.0215.2815.280.07%19,748,220
Apr 21, 202615.3615.5015.1515.2715.27-0.72%26,017,450
Apr 20, 202615.0315.4614.9215.3815.382.33%39,791,173
Apr 17, 202614.9115.0614.7915.0315.030.80%18,859,364
Apr 16, 202614.9014.9614.7914.9114.910.07%18,389,380
Apr 15, 202615.1915.2714.8414.9014.90-1.52%29,713,760
Apr 14, 202614.9615.1314.7615.1315.132.30%32,725,192
Apr 13, 202614.6014.9014.5214.7914.791.16%22,008,140
Apr 10, 202614.6614.8714.6014.6214.620.27%21,731,500
Apr 9, 202614.6514.7014.5214.5814.58-1.09%16,844,981
Apr 8, 202614.3314.7614.3314.7414.744.02%26,104,790
Apr 7, 202614.2614.3514.0514.1714.17-0.07%13,267,610
Apr 3, 202614.5314.5814.1814.1814.18-2.14%17,188,510
Apr 2, 202614.7014.7614.4414.4914.49-1.43%18,677,540
Apr 1, 202614.8214.8814.5914.7014.700.34%20,857,900
Mar 31, 202614.8115.0414.6314.6514.65-1.28%27,828,120
Mar 30, 202614.4914.9314.4514.8414.840.41%26,565,260
Mar 27, 202614.3714.8914.3514.7814.781.58%28,473,520
Mar 26, 202614.9214.9314.4314.5514.55-2.41%29,530,030
Mar 25, 202614.4015.0214.4014.9114.912.33%47,569,240
Mar 24, 202613.9614.5813.8214.5714.575.81%55,271,863
Mar 23, 202614.3014.4613.6613.7713.77-5.88%42,450,200
Mar 20, 202615.1515.2314.6214.6314.63-3.43%29,465,890
Mar 19, 202615.5515.6215.0315.1515.15-3.63%32,066,810
Mar 18, 202615.5915.7215.4615.7215.720.83%22,080,600
Mar 17, 202616.2216.2515.5615.5915.59-3.71%37,256,200
Mar 16, 202616.0116.2916.0116.1916.190.62%23,840,730
Mar 13, 202616.2516.5715.9816.0916.09-1.65%33,377,640
Mar 12, 202616.6816.6816.2516.3616.36-2.33%44,260,840
Mar 11, 202617.3017.3316.7516.7516.75-3.18%58,548,060
Mar 10, 202617.1617.5717.1217.3017.30-0.40%48,741,680
Mar 9, 202617.8718.0717.2517.3717.37-2.69%60,001,403
Mar 6, 202618.3018.3117.7117.8517.85-3.04%63,854,770
Mar 5, 202618.2518.8118.2018.4118.41-1.13%87,884,610
Mar 4, 202617.2118.8417.1118.6218.625.08%124,681,000
Mar 3, 202619.2219.2217.7017.7217.72-6.09%136,947,700
Mar 2, 202617.8218.8717.7118.8718.8710.03%173,598,600
Feb 27, 202617.2217.3217.0517.1517.15-0.52%34,164,690
Feb 26, 202617.3117.3417.1117.2417.24-0.29%30,891,020
Feb 25, 202617.1517.3316.9217.2917.290.82%45,696,640
Feb 24, 202616.8517.2416.7717.1517.152.63%40,510,730
Feb 13, 202616.8017.0516.6616.7116.71-0.59%31,674,404
Feb 12, 202616.8116.8716.6816.8116.810.06%19,264,059
Feb 11, 202616.9016.9516.7616.8016.80-0.53%22,665,156
Feb 10, 202616.9816.9916.6916.8916.89-0.41%26,146,700
Feb 9, 202616.6017.2716.6016.9616.963.04%49,352,550
Feb 6, 202616.4616.6616.3816.4616.46-0.48%22,789,800
Feb 5, 202616.5816.7816.4216.5416.54-1.02%24,124,180
Feb 4, 202616.6016.8616.4816.7116.710.24%34,228,830
Feb 3, 202616.2816.6816.2316.6716.673.09%36,400,490
Feb 2, 202616.4416.7416.1516.1716.17-2.00%31,230,160
Jan 30, 202616.7816.9016.1216.5016.50-2.08%48,637,360
Jan 29, 202617.0017.2716.8116.8516.85-1.23%46,100,650
Jan 28, 202617.4017.5216.9717.0617.06-2.23%43,892,070
Jan 27, 202617.0617.4816.8717.4517.451.63%49,787,630
Jan 26, 202617.9117.9316.9317.1717.17-4.13%80,125,850
Jan 23, 202617.5618.1617.4017.9117.911.99%105,079,000
Jan 22, 202617.0717.5717.0417.5617.562.39%60,990,990
Jan 21, 202617.2617.4517.0917.1517.15-1.44%48,698,800
Jan 20, 202617.9518.0817.1717.4017.40-3.01%70,357,450
Jan 19, 202617.6918.1617.5317.9417.941.07%66,753,560
Jan 16, 202618.2018.3017.5617.7517.75-1.50%73,912,548
Jan 15, 202618.5918.6417.7218.0218.02-3.38%117,734,700
Jan 14, 202618.7619.6818.3318.6518.65-5.23%182,928,600
Jan 13, 202621.3121.3219.6819.6819.68-10.01%113,564,300
Jan 12, 202620.7022.5520.2721.8721.875.75%243,650,200
Jan 9, 202620.5622.1220.3620.6820.68-1.85%265,987,700
Jan 8, 202620.0021.8018.9821.0721.076.31%340,024,598
Jan 7, 202619.5119.8218.6719.8219.829.99%98,432,123
Jan 6, 202616.0518.0215.9918.0218.0210.01%125,214,953
Jan 5, 202615.6516.9415.4016.3816.386.23%158,537,400
Dec 31, 202514.9515.5714.8615.4215.422.80%78,308,450
Dec 30, 202514.8015.4414.7515.0015.000.33%66,798,010
Dec 29, 202514.9315.0214.7314.9514.950.40%46,398,220
Dec 26, 202514.6615.0814.5814.8914.891.09%66,471,847
Dec 25, 202514.4114.8514.3714.7314.732.22%56,302,000
Dec 24, 202513.9314.5013.9314.4114.412.64%41,461,110
Dec 23, 202514.3814.4013.9614.0414.04-2.36%32,892,530
Dec 22, 202514.0714.5014.0014.3814.382.64%49,996,550
Dec 19, 202513.7514.2013.7414.0114.011.45%26,287,933
Dec 18, 202513.4813.9813.4113.8113.811.69%28,952,410
Dec 17, 202513.5313.7013.3013.5813.58-0.66%25,903,720
Dec 16, 202513.8913.9613.3113.6713.67-2.15%40,653,820
Dec 15, 202514.1614.1913.9013.9713.97-1.34%23,748,460
Dec 12, 202514.1014.2013.9814.1614.160.71%26,063,770
Dec 11, 202514.3414.4314.0514.0614.06-1.54%33,478,200
Dec 10, 202514.1014.3414.0114.2814.280.99%30,503,830
Dec 9, 202514.0014.3013.9514.1414.140.43%34,774,660
Dec 8, 202513.8414.2813.8414.0814.081.73%40,766,470
Dec 5, 202513.5713.8613.4413.8413.841.76%24,632,680
Dec 4, 202513.5813.7213.5413.6013.60-15,363,600
Dec 3, 202513.8413.8513.5713.6013.60-1.73%19,221,680
Dec 2, 202513.8613.9913.7613.8413.84-0.57%17,762,180
Dec 1, 202513.7914.0313.7413.9213.921.38%22,148,970
Nov 28, 202513.6313.7313.5113.7313.730.96%14,764,540
Nov 27, 202513.6613.7213.5613.6013.60-0.58%16,272,900