Skip to main content
Nacity Property Service Group Co.,Ltd. (SHA:603506)
China flag China · Delayed Price · Currency is CNY
13.02
+0.30 (2.36%)
Apr 29, 2026, 3:00 PM CST

SHA:603506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7313.1012.6613.0213.022.36%3,094,000
Apr 28, 202612.6812.9512.5512.7212.720.32%2,812,800
Apr 27, 202612.4312.7612.2812.6812.682.76%4,284,246
Apr 24, 202612.1812.3912.0112.3412.341.48%2,640,410
Apr 23, 202612.1712.3012.0612.1612.16-0.08%2,982,920
Apr 22, 202612.4612.4812.1212.1712.17-3.03%3,602,860
Apr 21, 202612.5012.6312.4012.5512.550.08%2,250,866
Apr 20, 202612.4012.5612.2512.5412.541.21%2,073,760
Apr 17, 202612.4412.4712.2312.3912.39-0.40%2,636,198
Apr 16, 202612.1712.5312.1412.4412.442.13%1,724,040
Apr 15, 202612.4012.4212.1512.1812.18-1.38%2,113,800
Apr 14, 202612.5012.5012.1212.3512.350.41%2,207,000
Apr 13, 202612.3112.4312.1312.3012.30-0.08%1,695,945
Apr 10, 202612.3612.5012.2712.3112.310.65%1,975,880
Apr 9, 202612.6212.6212.1812.2312.23-3.01%2,026,500
Apr 8, 202612.4212.6412.2212.6112.614.82%2,494,600
Apr 7, 202611.6612.1211.6212.0312.032.65%2,579,100
Apr 3, 202612.0712.1711.6611.7211.72-3.38%2,390,900
Apr 2, 202612.4012.4412.0312.1312.13-2.18%2,655,400
Apr 1, 202612.5012.5712.2412.4012.400.49%2,861,200
Mar 31, 202612.5512.7012.2612.3412.34-1.44%1,945,080
Mar 30, 202612.2712.5312.1212.5212.521.79%2,439,520
Mar 27, 202612.0312.3511.9312.3012.301.15%2,209,900
Mar 26, 202612.3512.5012.0212.1612.16-1.70%2,230,200
Mar 25, 202612.2012.4512.0712.3712.372.40%3,316,040
Mar 24, 202611.7512.0911.4512.0812.085.78%4,831,766
Mar 23, 202612.0812.0811.3111.4211.42-7.53%4,181,200
Mar 20, 202612.6212.7312.2912.3512.35-2.14%3,190,100
Mar 19, 202613.0413.1812.5512.6212.62-4.18%3,293,100
Mar 18, 202613.1013.4012.9213.1713.170.38%3,384,300
Mar 17, 202613.3613.6813.0613.1213.12-1.58%3,331,300
Mar 16, 202613.2413.4213.1613.3313.331.29%2,613,120
Mar 13, 202613.1213.4812.9013.1613.16-0.08%2,467,140
Mar 12, 202613.3113.3713.1013.1713.17-0.60%2,195,000
Mar 11, 202613.5013.5813.2013.2513.25-1.19%2,616,500
Mar 10, 202613.3113.5013.2813.4113.411.59%1,675,773
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