Skip to main content
Nsing Technologies Inc. (SHE:300077)
China flag China · Delayed Price · Currency is CNY
22.16
-0.06 (-0.27%)
Apr 29, 2026, 3:09 PM CST

Nsing Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9722.7121.9422.1622.16-0.27%30,314,353
Apr 28, 202622.8622.8821.9722.2222.22-3.73%38,196,670
Apr 27, 202623.2223.4822.6023.0823.08-0.09%44,083,317
Apr 24, 202623.7224.2022.8723.1023.10-2.57%59,264,120
Apr 23, 202623.1124.5022.9523.7123.715.14%102,701,727
Apr 22, 202621.8022.8821.6022.5522.556.67%59,334,260
Apr 21, 202621.8021.9120.9421.1421.14-2.63%25,656,150
Apr 20, 202621.8922.0321.5721.7121.71-1.18%24,919,102
Apr 17, 202621.7322.2321.5021.9721.970.14%35,650,154
Apr 16, 202621.9322.1021.6521.9421.940.05%24,264,635
Apr 15, 202622.5822.8021.8221.9321.93-3.01%31,067,534
Apr 14, 202622.8023.1122.3322.6122.61-0.48%44,151,440
Apr 13, 202621.6023.6821.5822.7222.724.03%71,964,380
Apr 10, 202622.0822.6521.8121.8421.84-2.24%59,653,430
Apr 9, 202620.3623.3220.3122.3422.348.03%107,789,900
Apr 8, 202620.1221.0519.9020.6820.686.27%42,272,480
Apr 7, 202618.8020.0518.6619.4619.463.84%32,499,660
Apr 3, 202619.6619.7318.7118.7418.74-4.00%23,467,180
Apr 2, 202620.1520.2719.4019.5219.52-4.03%24,988,600
Apr 1, 202620.7021.1620.2420.3420.341.65%25,763,960
Mar 31, 202620.4821.2320.0020.0120.01-2.77%28,356,940
Mar 30, 202620.2120.8919.8320.5820.58-1.06%24,254,790
Mar 27, 202620.4221.2920.1020.8020.80-0.43%27,790,730
Mar 26, 202621.4722.3820.7320.8920.89-3.20%33,477,220
Mar 25, 202620.7122.9920.5021.5821.584.25%52,543,170
Mar 24, 202621.0721.1819.7420.7020.700.29%31,139,920
Mar 23, 202621.9922.3020.3520.6420.64-5.28%35,919,590
Mar 20, 202622.8022.8821.7821.7921.79-4.14%32,931,570
Mar 19, 202623.0023.1522.5622.7322.73-3.56%32,702,000
Mar 18, 202622.7323.5822.7223.5723.574.71%49,624,410
Mar 17, 202623.0123.2522.5022.5122.51-2.34%30,124,940
Mar 16, 202623.0423.3322.4223.0523.05-0.73%41,555,923
Mar 13, 202621.8023.7921.3723.2223.225.74%75,279,690
Mar 12, 202622.4222.5221.8421.9621.96-3.00%24,007,520
Mar 11, 202622.7523.1722.4922.6422.64-0.53%38,890,050
Mar 10, 202622.1023.2721.9222.7622.763.60%50,568,554
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