Skip to main content
Nsing Technologies Inc. (SHE:300077)
China flag China · Delayed Price · Currency is CNY
22.64
+0.67 (3.05%)
Mar 10, 2026, 11:54 AM CST

Nsing Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0522.4419.8021.9721.977.64%53,918,490
Mar 6, 202620.0120.4320.0020.4120.410.84%17,826,570
Mar 5, 202619.8920.6919.8920.2420.244.65%33,978,360
Mar 4, 202619.3019.8419.3019.3419.34-1.33%20,773,470
Mar 3, 202621.0921.1819.4519.6019.60-6.31%36,691,180
Mar 2, 202621.7921.9120.8920.9220.92-5.94%38,918,240
Feb 27, 202621.9322.2521.6222.2422.240.63%20,689,980
Feb 26, 202622.2122.3121.8822.1022.10-0.50%21,455,170
Feb 25, 202622.0022.3521.8822.2122.211.46%22,506,980
Feb 24, 202622.0022.2021.7621.8921.890.88%18,450,160
Feb 13, 202621.9022.1921.7021.7021.70-1.41%18,355,070
Feb 12, 202621.7522.1421.6822.0122.011.38%22,227,630
Feb 11, 202621.8622.0521.7021.7121.71-0.73%18,641,940
Feb 10, 202622.0122.1521.8621.8721.87-0.86%19,238,770
Feb 9, 202622.1522.1921.8922.0622.061.94%20,558,350
Feb 6, 202621.8022.0221.3321.6421.64-2.08%26,628,890
Feb 5, 202621.9722.4421.6022.1022.10-0.41%34,728,390
Feb 4, 202622.3122.4921.8822.1922.19-2.03%30,258,200
Feb 3, 202622.4622.9522.2122.6522.652.72%35,831,820
Feb 2, 202623.0823.2022.0022.0522.05-5.61%41,623,640
Jan 30, 202623.9024.2823.0623.3623.36-3.79%53,557,240
Jan 29, 202624.9025.3024.2324.2824.28-4.22%82,345,730
Jan 28, 202624.8227.8024.8125.3525.352.67%155,975,168
Jan 27, 202621.8125.4921.2324.6924.6912.38%124,297,200
Jan 26, 202622.7522.8821.8021.9721.97-3.77%30,467,486
Jan 23, 202622.3123.3022.1022.8322.832.98%34,831,944
Jan 22, 202622.4222.5922.0522.1722.17-0.18%20,570,140
Jan 21, 202622.3122.9622.1522.2122.21-0.98%25,939,240
Jan 20, 202623.0823.3622.2522.4322.43-2.90%30,095,600
Jan 19, 202623.6223.6422.9923.1023.10-2.94%33,000,480
Jan 16, 202623.1024.1322.7223.8023.803.07%61,880,870
Jan 15, 202622.3423.4521.8323.0923.092.39%53,059,420
Jan 14, 202621.8923.1321.8722.5522.552.97%47,884,880
Jan 13, 202622.7722.7721.8021.9021.90-3.78%35,244,220
Jan 12, 202621.3222.9521.3222.7622.766.80%54,609,130
Jan 9, 202621.1121.3621.0421.3121.310.71%19,167,190
Jan 8, 202621.1021.4020.9921.1621.160.24%15,915,250
Jan 7, 202621.2521.5820.9721.1121.110.09%23,101,420
Jan 6, 202620.8521.1920.7521.0921.091.35%18,580,200
Jan 5, 202620.2220.8520.2220.8120.812.92%18,166,080
Dec 31, 202520.3420.4520.1320.2220.22-0.59%9,561,750
Dec 30, 202520.2920.5520.1820.3420.340.20%10,524,850
Dec 29, 202520.3320.5020.2320.3020.30-0.05%8,351,523
Dec 26, 202520.4020.6320.2820.3120.31-0.88%10,720,640
Dec 25, 202520.1820.6020.1620.4920.491.74%14,012,490
Dec 24, 202519.7920.2019.7720.1420.141.61%11,963,425
Dec 23, 202520.1120.1219.7519.8219.82-1.44%10,137,510
Dec 22, 202519.8920.2519.8820.1120.111.16%9,645,955
Dec 19, 202519.8619.9919.8219.8819.880.76%6,739,051
Dec 18, 202519.7520.0619.7019.7319.73-0.90%8,252,283
Dec 17, 202519.8020.0519.3919.9119.910.56%12,554,280
Dec 16, 202520.3020.4219.7019.8019.80-2.51%12,452,270
Dec 15, 202520.7520.7720.3120.3120.31-2.54%10,553,830
Dec 12, 202520.7621.1620.6620.8420.840.34%9,326,706
Dec 11, 202521.2021.2920.7720.7720.77-2.49%11,374,460
Dec 10, 202521.0721.7720.7521.3021.301.09%15,017,510
Dec 9, 202521.4021.5421.0421.0721.07-2.18%11,492,700
Dec 8, 202521.5221.7821.5121.5421.540.33%12,411,330
Dec 5, 202521.3121.5721.0821.4721.470.51%11,160,682
Dec 4, 202521.4021.8621.0321.3621.36-0.42%12,264,738
Dec 3, 202522.0122.0421.3121.4521.45-3.25%18,058,450
Dec 2, 202521.5022.4921.1422.1722.173.31%35,173,400
Dec 1, 202521.0421.5020.9721.4621.462.00%13,840,730
Nov 28, 202520.7521.0920.6521.0421.041.15%9,457,995
Nov 27, 202520.8721.2520.7920.8020.80-0.38%10,570,940
Nov 26, 202521.1421.2020.8520.8820.88-0.76%10,222,970
Nov 25, 202521.0621.3621.0021.0421.040.19%12,640,080
Nov 24, 202520.7221.1720.4421.0021.001.74%12,406,490
Nov 21, 202521.4021.5920.6420.6420.64-4.67%16,792,330
Nov 20, 202521.7822.0821.6521.6521.65-0.28%10,253,030
Nov 19, 202522.1522.2321.6121.7121.71-2.99%15,633,440
Nov 18, 202521.6022.7521.4522.3822.383.61%28,863,850
Nov 17, 202521.2121.7421.2121.6021.601.41%14,343,060
Nov 14, 202521.9021.9621.3021.3021.30-3.45%23,171,170
Nov 13, 202521.9622.3221.9122.0622.06-0.23%14,173,080
Nov 12, 202522.6422.6821.9422.1122.11-2.94%15,597,030
Nov 11, 202522.6523.1522.6122.7822.781.02%16,665,460
Nov 10, 202522.3522.6422.3222.5522.550.94%11,162,250
Nov 7, 202522.5522.5922.3222.3422.34-1.54%13,123,420
Nov 6, 202522.8722.9822.6822.6922.69-0.04%12,513,310
Nov 5, 202522.5422.9222.5022.7022.70-0.66%11,135,790
Nov 4, 202523.1823.1822.7022.8522.85-1.59%13,861,010
Nov 3, 202523.2823.2822.8023.2223.22-0.30%15,939,930
Oct 31, 202523.3523.6022.9523.2923.29-0.60%21,561,790
Oct 30, 202523.0424.1722.7223.4323.431.69%40,046,660
Oct 29, 202523.1123.2522.7523.0423.04-0.90%20,206,430
Oct 28, 202523.5523.5523.1123.2523.25-1.23%14,432,200
Oct 27, 202523.5223.8123.3723.5423.540.09%17,984,170
Oct 24, 202523.7123.8623.4423.5223.52-0.04%21,668,780
Oct 23, 202522.7323.7822.4423.5323.533.52%18,599,470
Oct 22, 202522.7022.9422.5222.7322.73-0.66%11,290,190
Oct 21, 202522.5423.0722.4122.8822.881.46%15,612,830
Oct 20, 202522.5622.9522.3322.5522.551.30%14,052,380
Oct 17, 202523.0223.2722.2622.2622.26-3.72%17,802,070
Oct 16, 202523.3923.6823.0823.1223.12-1.70%14,684,650
Oct 15, 202523.5423.7023.1523.5223.520.09%15,611,080
Oct 14, 202524.1724.3823.4723.5023.50-2.33%20,553,300
Oct 13, 202523.1024.2422.9224.0624.06-0.78%20,943,960
Oct 10, 202525.0225.0924.2324.2524.25-3.58%29,661,170
Oct 9, 202524.8025.4024.8025.1525.152.32%30,830,520