Skip to main content
Nacity Property Service Group Co.,Ltd. (SHA:603506)
China flag China · Delayed Price · Currency is CNY
13.39
+0.19 (1.44%)
Mar 10, 2026, 11:15 AM CST

SHA:603506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1713.3112.9413.2013.20-0.98%2,537,800
Mar 6, 202613.1013.3812.9413.3313.332.54%2,408,720
Mar 5, 202613.0913.2512.9013.0013.001.25%2,246,600
Mar 4, 202612.9413.1212.7112.8412.84-1.83%2,620,880
Mar 3, 202613.3713.5912.9613.0813.08-1.80%3,311,380
Mar 2, 202613.8013.8013.2313.3213.32-4.45%3,404,000
Feb 27, 202613.9314.0713.8413.9413.94-0.57%2,301,800
Feb 26, 202614.2414.2913.9314.0214.02-1.68%2,721,740
Feb 25, 202613.9914.3613.9914.2614.261.93%2,690,900
Feb 24, 202613.9814.1013.8913.9913.990.14%2,970,340
Feb 13, 202613.9614.1413.8913.9713.970.22%2,634,442
Feb 12, 202614.1514.2813.8913.9413.94-1.48%2,950,200
Feb 11, 202614.1614.3014.0014.1514.15-0.28%2,604,920
Feb 10, 202614.2714.3014.0814.1914.19-0.56%2,223,642
Feb 9, 202614.2814.4014.2014.2714.270.63%2,446,080
Feb 6, 202614.0314.3914.0114.1814.18-0.42%3,114,700
Feb 5, 202614.4714.5514.2014.2414.24-1.59%2,609,640
Feb 4, 202614.4114.6214.3414.4714.47-2,848,840
Feb 3, 202614.5014.6414.3414.4714.470.70%3,837,400
Feb 2, 202615.0815.0814.3714.3714.37-3.62%3,971,280
Jan 30, 202614.4415.0414.3714.9114.912.47%8,180,093
Jan 29, 202614.1014.8713.9014.5514.552.75%6,282,498
Jan 28, 202614.1614.5414.1114.1614.16-3,332,506
Jan 27, 202614.3414.3713.9014.1614.16-0.91%3,505,380
Jan 26, 202614.4214.4814.1214.2914.29-0.76%4,040,500
Jan 23, 202614.4214.4614.2714.4014.40-0.41%4,415,500
Jan 22, 202614.4414.5514.2714.4614.460.84%3,681,532
Jan 21, 202614.1614.5014.1114.3414.340.99%4,947,180
Jan 20, 202614.2714.4314.0014.2014.20-1.18%5,799,036
Jan 19, 202613.8214.3813.7614.3714.373.08%6,117,752
Jan 16, 202614.2214.3013.9013.9413.94-0.07%5,403,400
Jan 15, 202614.2514.7013.8613.9513.95-2.38%7,318,259
Jan 14, 202613.6214.4813.4814.2914.294.77%12,159,490
Jan 13, 202613.3913.9613.2513.6413.641.79%7,390,780
Jan 12, 202613.3213.5013.1913.4013.400.68%6,062,406
Jan 9, 202613.2713.4713.1713.3113.31-0.08%4,007,840
Jan 8, 202613.0513.4412.9813.3213.321.68%5,769,626
Jan 7, 202613.1713.2112.9913.1013.10-0.53%4,836,325
Jan 6, 202613.0613.2712.9713.1713.170.84%5,804,660
Jan 5, 202612.9513.2012.8913.0613.06-5,039,383
Dec 31, 202512.9013.2012.6513.0613.061.56%6,238,632
Dec 30, 202513.1513.1512.8612.8612.86-2.21%4,678,540
Dec 29, 202513.1113.4313.0313.1513.150.31%5,100,760
Dec 26, 202513.1013.2812.9113.1113.11-0.53%5,868,580
Dec 25, 202513.4213.4613.0713.1813.18-1.64%7,688,580
Dec 24, 202513.2413.5812.8013.4013.404.04%13,210,131
Dec 23, 202512.9913.0612.7012.8812.88-0.31%7,197,863
Dec 22, 202513.0013.1312.8712.9212.92-0.15%11,067,340
Dec 19, 202512.2013.1212.1312.9412.945.81%19,360,072
Dec 18, 202512.2012.5412.1112.2312.23-0.65%10,618,500
Dec 17, 202512.3212.5612.0212.3112.31-1.91%12,839,960
Dec 16, 202512.0313.1312.0312.5512.553.63%20,195,184
Dec 15, 202512.4512.6012.0912.1112.11-9.42%20,745,822
Dec 12, 202513.9013.9913.3713.3713.37-10.03%29,147,450
Dec 11, 202514.6314.8614.6314.8614.869.99%18,044,620
Dec 10, 202512.2813.5112.2013.5113.5110.02%7,823,136
Dec 9, 202512.3412.4312.2612.2812.28-1.13%2,247,966
Dec 8, 202512.4112.4812.2812.4212.42-3,461,420
Dec 5, 202511.9512.4311.8412.4212.423.67%3,463,299
Dec 4, 202512.1612.1911.9111.9811.98-1.48%2,004,400
Dec 3, 202512.2412.3212.0712.1612.16-0.90%2,156,146
Dec 2, 202512.2912.3512.0912.2712.27-0.16%2,214,000
Dec 1, 202512.4312.5512.2712.2912.29-1.21%3,050,700
Nov 28, 202512.1012.4412.0212.4412.442.47%2,511,275
Nov 27, 202512.0412.2111.9612.1412.140.75%2,579,400
Nov 26, 202512.2712.3412.0412.0512.05-1.95%2,040,200
Nov 25, 202512.2012.4112.1212.2912.291.40%2,161,040
Nov 24, 202511.9512.1611.9212.1212.122.02%3,049,433
Nov 21, 202512.2912.5311.8811.8811.88-4.73%3,743,120
Nov 20, 202512.5112.7512.2312.4712.47-0.08%3,210,166
Nov 19, 202512.8512.9212.4412.4812.48-2.58%3,163,400
Nov 18, 202513.1513.1512.7512.8112.81-2.44%2,932,920
Nov 17, 202513.1213.1912.9413.1313.130.08%2,695,780
Nov 14, 202512.9813.2812.9713.1213.121.23%3,724,820
Nov 13, 202512.9313.0412.8212.9612.960.23%2,450,671
Nov 12, 202513.0013.0412.8012.9312.93-0.54%2,823,880
Nov 11, 202512.9013.0312.8113.0013.001.09%2,972,600
Nov 10, 202512.7712.8812.7112.8612.861.10%3,218,520
Nov 7, 202512.7112.8212.6912.7212.72-0.47%2,390,139
Nov 6, 202512.7612.8212.6112.7812.780.63%2,958,400
Nov 5, 202512.5312.7912.5212.7012.700.24%4,235,236
Nov 4, 202512.8612.8712.5612.6712.67-1.55%4,921,767
Nov 3, 202512.7513.0812.5112.8712.871.90%7,513,960
Oct 31, 202512.5212.7312.5012.6312.630.72%4,527,800
Oct 30, 202512.7112.7312.5012.5412.54-1.57%4,688,180
Oct 29, 202513.3113.3312.5412.7412.74-5.07%7,737,340
Oct 28, 202513.5113.6113.3813.4213.42-1.18%2,848,952
Oct 27, 202513.6113.7913.4613.5813.580.74%4,645,111
Oct 24, 202513.6413.6813.4113.4813.48-0.66%3,281,100
Oct 23, 202513.5713.6413.2813.5713.570.52%4,561,140
Oct 22, 202513.3613.6813.2513.5013.500.52%4,360,560
Oct 21, 202513.0813.4512.9113.4313.433.47%4,910,860
Oct 20, 202512.8613.1212.8612.9812.981.88%4,277,528
Oct 17, 202513.2513.3212.7212.7412.74-3.34%5,819,200
Oct 16, 202513.4013.5013.1513.1813.18-1.86%3,485,700
Oct 15, 202513.5213.5913.3213.4313.43-0.22%2,648,900
Oct 14, 202513.5513.7913.3713.4613.46-0.81%3,899,020
Oct 13, 202513.1213.6913.0013.5713.57-1.24%4,499,071
Oct 10, 202513.5713.9513.5113.7413.740.88%3,882,200
Oct 9, 202513.9013.9013.5013.6213.62-1.38%4,197,191