Nancal Technology Co.,Ltd (SHA:603859)
China
· Delayed Price · Currency is CNY 42.99
-0.52 (-1.20%)
At close: Mar 9, 2026
Nancal Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.33 | 43.60 | 41.35 | 42.99 | 42.99 | -1.20% | 6,853,444 |
| Mar 6, 2026 | 43.30 | 44.18 | 43.02 | 43.51 | 43.51 | 0.18% | 4,994,800 |
| Mar 5, 2026 | 44.20 | 44.49 | 43.17 | 43.43 | 43.43 | 1.88% | 6,116,744 |
| Mar 4, 2026 | 42.30 | 43.90 | 42.13 | 42.63 | 42.63 | -2.85% | 7,770,964 |
| Mar 3, 2026 | 47.60 | 48.00 | 43.88 | 43.88 | 43.88 | -9.99% | 15,224,760 |
| Mar 2, 2026 | 51.01 | 51.82 | 48.20 | 48.75 | 48.75 | -0.33% | 16,582,824 |
| Feb 27, 2026 | 48.53 | 49.80 | 47.97 | 48.91 | 48.91 | 0.06% | 8,645,284 |
| Feb 26, 2026 | 47.53 | 49.39 | 47.00 | 48.88 | 48.88 | 2.99% | 11,426,650 |
| Feb 25, 2026 | 47.40 | 48.60 | 47.17 | 47.46 | 47.46 | -0.69% | 6,334,200 |
| Feb 24, 2026 | 48.61 | 48.80 | 45.70 | 47.79 | 47.79 | -1.67% | 15,276,940 |
| Feb 13, 2026 | 47.92 | 49.10 | 47.68 | 48.60 | 48.60 | 0.66% | 11,659,500 |
| Feb 12, 2026 | 46.01 | 48.34 | 46.00 | 48.28 | 48.28 | 4.96% | 11,187,160 |
| Feb 11, 2026 | 46.15 | 46.56 | 45.86 | 46.00 | 46.00 | -0.20% | 4,935,700 |
| Feb 10, 2026 | 46.36 | 46.60 | 45.62 | 46.09 | 46.09 | -0.11% | 5,733,200 |
| Feb 9, 2026 | 46.00 | 46.30 | 45.17 | 46.14 | 46.14 | 2.65% | 6,367,648 |
| Feb 6, 2026 | 45.03 | 45.80 | 44.50 | 44.95 | 44.95 | -1.45% | 6,089,992 |
| Feb 5, 2026 | 46.20 | 46.80 | 45.41 | 45.61 | 45.61 | -3.29% | 7,756,830 |
| Feb 4, 2026 | 47.98 | 48.40 | 46.06 | 47.16 | 47.16 | -1.65% | 10,550,990 |
| Feb 3, 2026 | 46.55 | 47.98 | 46.26 | 47.95 | 47.95 | 4.31% | 8,911,220 |
| Feb 2, 2026 | 47.68 | 48.15 | 45.90 | 45.97 | 45.97 | -3.91% | 7,906,800 |
| Jan 30, 2026 | 47.51 | 48.11 | 46.40 | 47.84 | 47.84 | 0.08% | 9,616,791 |
| Jan 29, 2026 | 47.80 | 50.63 | 47.52 | 47.80 | 47.80 | -0.85% | 15,092,980 |
| Jan 28, 2026 | 49.30 | 50.10 | 48.11 | 48.21 | 48.21 | -2.21% | 8,603,256 |
| Jan 27, 2026 | 48.92 | 49.69 | 47.61 | 49.30 | 49.30 | 0.20% | 9,807,252 |
| Jan 26, 2026 | 51.82 | 51.99 | 48.50 | 49.20 | 49.20 | -3.68% | 14,349,400 |
| Jan 23, 2026 | 49.85 | 51.49 | 49.38 | 51.08 | 51.08 | 3.09% | 14,792,720 |
| Jan 22, 2026 | 49.75 | 50.31 | 49.04 | 49.55 | 49.55 | -0.44% | 10,216,244 |
| Jan 21, 2026 | 48.75 | 50.69 | 48.67 | 49.77 | 49.77 | 0.14% | 13,262,770 |
| Jan 20, 2026 | 51.50 | 52.29 | 49.08 | 49.70 | 49.70 | -2.53% | 16,845,100 |
| Jan 19, 2026 | 50.65 | 52.75 | 50.18 | 50.99 | 50.99 | -0.84% | 15,352,060 |
| Jan 16, 2026 | 51.00 | 53.93 | 51.00 | 51.42 | 51.42 | -2.48% | 26,386,380 |
| Jan 15, 2026 | 55.00 | 55.20 | 52.73 | 52.73 | 52.73 | -10.00% | 21,458,940 |
| Jan 14, 2026 | 56.00 | 59.86 | 55.12 | 58.59 | 58.59 | 7.66% | 39,920,470 |
| Jan 13, 2026 | 55.00 | 57.80 | 51.00 | 54.42 | 54.42 | 3.07% | 40,919,110 |
| Jan 12, 2026 | 50.60 | 52.80 | 49.78 | 52.80 | 52.80 | 10.00% | 34,955,220 |
| Jan 9, 2026 | 44.85 | 49.56 | 44.85 | 48.00 | 48.00 | 6.05% | 26,766,030 |
| Jan 8, 2026 | 45.60 | 47.00 | 44.22 | 45.26 | 45.26 | 2.86% | 23,060,720 |
| Jan 7, 2026 | 44.10 | 44.57 | 43.30 | 44.00 | 44.00 | -1.76% | 15,800,630 |
| Jan 6, 2026 | 46.59 | 47.32 | 43.68 | 44.79 | 44.79 | 1.29% | 22,735,320 |
| Jan 5, 2026 | 43.98 | 44.91 | 43.10 | 44.22 | 44.22 | 5.16% | 21,537,730 |
| Dec 31, 2025 | 40.80 | 42.79 | 40.44 | 42.05 | 42.05 | 4.58% | 16,466,100 |
| Dec 30, 2025 | 40.20 | 41.30 | 40.00 | 40.21 | 40.21 | -0.15% | 7,213,692 |
| Dec 29, 2025 | 39.00 | 41.14 | 38.90 | 40.27 | 40.27 | 3.28% | 10,760,920 |
| Dec 26, 2025 | 39.36 | 39.46 | 38.50 | 38.99 | 38.99 | -0.94% | 5,925,900 |
| Dec 25, 2025 | 39.75 | 39.75 | 38.79 | 39.36 | 39.36 | -0.20% | 4,648,284 |
| Dec 24, 2025 | 37.81 | 39.65 | 37.81 | 39.44 | 39.44 | 3.90% | 8,189,116 |
| Dec 23, 2025 | 39.59 | 39.60 | 37.85 | 37.96 | 37.96 | -3.73% | 8,603,690 |
| Dec 22, 2025 | 39.26 | 40.07 | 39.18 | 39.43 | 39.43 | 0.43% | 3,379,864 |
| Dec 19, 2025 | 39.68 | 40.32 | 39.12 | 39.26 | 39.26 | -1.92% | 5,682,004 |
| Dec 18, 2025 | 39.60 | 40.66 | 39.56 | 40.03 | 40.03 | 1.96% | 8,910,639 |
| Dec 17, 2025 | 38.00 | 39.37 | 37.90 | 39.26 | 39.26 | 2.91% | 5,340,112 |
| Dec 16, 2025 | 38.97 | 38.97 | 37.68 | 38.15 | 38.15 | -2.10% | 4,269,744 |
| Dec 15, 2025 | 39.10 | 39.78 | 38.61 | 38.97 | 38.97 | -1.09% | 4,084,600 |
| Dec 12, 2025 | 38.86 | 39.40 | 38.39 | 39.40 | 39.40 | 1.49% | 3,643,388 |
| Dec 11, 2025 | 39.49 | 39.58 | 38.77 | 38.82 | 38.82 | -1.62% | 3,034,052 |
| Dec 10, 2025 | 40.00 | 40.00 | 39.10 | 39.46 | 39.46 | -0.85% | 2,837,176 |
| Dec 9, 2025 | 40.40 | 40.74 | 39.63 | 39.80 | 39.80 | -1.31% | 3,829,800 |
| Dec 8, 2025 | 40.26 | 41.28 | 40.00 | 40.33 | 40.33 | 1.66% | 5,572,588 |
| Dec 5, 2025 | 39.03 | 39.78 | 38.66 | 39.67 | 39.67 | 2.11% | 3,889,464 |
| Dec 4, 2025 | 38.86 | 39.19 | 38.45 | 38.85 | 38.85 | -0.13% | 3,373,900 |
| Dec 3, 2025 | 39.87 | 40.08 | 38.69 | 38.90 | 38.90 | -2.92% | 4,734,744 |
| Dec 2, 2025 | 40.35 | 40.66 | 39.66 | 40.07 | 40.07 | -0.60% | 4,077,556 |
| Dec 1, 2025 | 40.30 | 40.57 | 40.00 | 40.31 | 40.31 | -0.17% | 4,138,432 |
| Nov 28, 2025 | 40.05 | 40.73 | 39.93 | 40.38 | 40.38 | 0.45% | 3,435,418 |
| Nov 27, 2025 | 40.50 | 41.06 | 40.06 | 40.20 | 40.20 | -1.20% | 4,785,000 |
| Nov 26, 2025 | 40.87 | 41.49 | 40.38 | 40.69 | 40.69 | -0.88% | 5,228,212 |
| Nov 25, 2025 | 41.16 | 41.96 | 40.98 | 41.05 | 41.05 | -0.12% | 9,178,016 |
| Nov 24, 2025 | 38.57 | 41.67 | 37.82 | 41.10 | 41.10 | 7.37% | 12,608,780 |
| Nov 21, 2025 | 38.88 | 39.67 | 38.10 | 38.28 | 38.28 | -3.04% | 6,165,825 |
| Nov 20, 2025 | 39.80 | 40.23 | 39.11 | 39.48 | 39.48 | -0.30% | 4,344,472 |
| Nov 19, 2025 | 40.81 | 40.94 | 39.46 | 39.60 | 39.60 | -3.13% | 6,913,693 |
| Nov 18, 2025 | 40.16 | 41.88 | 40.04 | 40.88 | 40.88 | 0.99% | 9,891,460 |
| Nov 17, 2025 | 39.71 | 40.79 | 39.50 | 40.48 | 40.48 | 2.79% | 7,091,952 |
| Nov 14, 2025 | 39.77 | 40.05 | 39.38 | 39.38 | 39.38 | -1.97% | 4,238,900 |
| Nov 13, 2025 | 40.00 | 40.45 | 39.75 | 40.17 | 40.17 | 0.90% | 5,059,348 |
| Nov 12, 2025 | 40.42 | 40.61 | 39.25 | 39.81 | 39.81 | -2.16% | 6,543,400 |
| Nov 11, 2025 | 41.57 | 41.71 | 40.46 | 40.69 | 40.69 | -1.64% | 6,280,837 |
| Nov 10, 2025 | 42.21 | 42.51 | 40.84 | 41.37 | 41.37 | -1.52% | 7,938,064 |
| Nov 7, 2025 | 43.42 | 43.46 | 42.00 | 42.01 | 42.01 | -4.17% | 11,459,570 |
| Nov 6, 2025 | 44.76 | 44.83 | 43.10 | 43.84 | 43.84 | -1.04% | 8,347,828 |
| Nov 5, 2025 | 44.70 | 44.99 | 43.12 | 44.30 | 44.30 | -2.89% | 10,676,770 |
| Nov 4, 2025 | 46.65 | 46.97 | 45.01 | 45.62 | 45.62 | -3.27% | 11,072,440 |
| Nov 3, 2025 | 47.30 | 48.35 | 46.30 | 47.16 | 47.16 | 0.83% | 16,222,610 |
| Oct 31, 2025 | 44.43 | 48.00 | 44.16 | 46.77 | 46.77 | 6.01% | 20,008,840 |
| Oct 30, 2025 | 45.34 | 45.56 | 44.12 | 44.12 | 44.12 | -3.42% | 10,401,140 |
| Oct 29, 2025 | 46.14 | 46.78 | 44.85 | 45.68 | 45.68 | -2.52% | 14,773,540 |
| Oct 28, 2025 | 46.70 | 48.50 | 46.18 | 46.86 | 46.86 | 2.11% | 22,673,020 |
| Oct 27, 2025 | 45.67 | 46.79 | 45.13 | 45.89 | 45.89 | 1.35% | 10,340,000 |
| Oct 24, 2025 | 43.25 | 46.00 | 43.18 | 45.28 | 45.28 | 5.01% | 12,669,940 |
| Oct 23, 2025 | 42.10 | 43.20 | 41.73 | 43.12 | 43.12 | 1.63% | 8,161,800 |
| Oct 22, 2025 | 43.00 | 43.10 | 42.23 | 42.43 | 42.43 | -1.05% | 5,202,200 |
| Oct 21, 2025 | 42.54 | 43.11 | 42.22 | 42.88 | 42.88 | 0.82% | 5,904,292 |
| Oct 20, 2025 | 42.99 | 43.38 | 42.00 | 42.53 | 42.53 | 1.67% | 6,527,727 |
| Oct 17, 2025 | 43.88 | 44.15 | 41.79 | 41.83 | 41.83 | -5.77% | 9,757,419 |
| Oct 16, 2025 | 45.41 | 45.60 | 43.64 | 44.39 | 44.39 | -2.91% | 11,564,990 |
| Oct 15, 2025 | 45.21 | 46.21 | 44.45 | 45.72 | 45.72 | 1.99% | 10,392,590 |
| Oct 14, 2025 | 47.67 | 49.26 | 44.68 | 44.83 | 44.83 | -5.98% | 18,741,140 |
| Oct 13, 2025 | 45.65 | 50.48 | 45.20 | 47.68 | 47.68 | -0.40% | 21,124,450 |
| Oct 10, 2025 | 50.80 | 50.99 | 47.76 | 47.87 | 47.87 | -7.46% | 23,635,580 |
| Oct 9, 2025 | 47.98 | 52.92 | 47.87 | 51.73 | 51.73 | 7.52% | 32,941,290 |