Skip to main content
NCS Testing Technology Co., Ltd. (SHE:300797)
China flag China · Delayed Price · Currency is CNY
16.89
+0.22 (1.32%)
Mar 10, 2026, 2:25 PM CST

NCS Testing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7916.7916.2016.6716.67-1.59%5,039,800
Mar 6, 202616.6117.1216.5716.9416.941.50%3,760,300
Mar 5, 202616.8317.0916.5816.6916.690.91%4,794,150
Mar 4, 202616.4116.7416.3016.5416.54-0.06%5,412,000
Mar 3, 202618.0218.1016.5416.5516.55-8.16%12,108,000
Mar 2, 202618.3118.6118.0218.0218.02-3.69%7,662,700
Feb 27, 202618.3818.7518.3018.7118.711.14%7,738,900
Feb 26, 202618.0218.6417.8018.5018.501.98%8,698,300
Feb 25, 202617.8818.2217.6918.1418.141.57%5,874,067
Feb 24, 202617.9518.0717.7717.8617.860.73%3,338,250
Feb 13, 202618.1818.2317.7317.7317.73-2.48%6,070,600
Feb 12, 202618.1918.4418.1118.1818.18-0.27%4,855,050
Feb 11, 202618.3318.5218.1918.2318.23-0.65%4,094,000
Feb 10, 202618.4418.5418.1818.3518.35-0.49%4,323,461
Feb 9, 202618.1518.4518.0718.4418.442.84%6,984,710
Feb 6, 202617.9118.3317.8017.9317.93-0.83%5,430,350
Feb 5, 202617.9518.3517.8018.0818.08-0.06%4,576,150
Feb 4, 202618.0018.4417.8918.0918.090.11%5,276,700
Feb 3, 202617.8618.1817.7118.0718.072.09%4,624,150
Feb 2, 202617.7218.1317.6817.7017.70-1.06%5,683,480
Jan 30, 202617.7418.1517.4317.8917.89-0.39%7,660,500
Jan 29, 202618.3618.5917.9017.9617.96-2.60%11,465,400
Jan 28, 202618.0518.8017.9518.4418.441.71%12,559,300
Jan 27, 202618.2818.3217.7318.1318.13-1.25%6,553,350
Jan 26, 202618.5218.5417.9618.3618.36-0.92%8,733,950
Jan 23, 202618.7118.7718.3018.5318.53-1.17%9,632,100
Jan 22, 202618.0918.8818.0918.7518.754.05%13,875,318
Jan 21, 202618.1118.2517.8618.0218.02-1.26%5,480,150
Jan 20, 202618.5318.5517.9418.2518.25-1.40%8,037,600
Jan 19, 202617.7418.5517.7018.5118.513.93%11,554,550
Jan 16, 202618.1218.2617.7717.8117.81-1.71%7,316,800
Jan 15, 202617.7918.1717.7018.1218.121.17%9,471,668
Jan 14, 202617.5518.6717.5517.9117.911.94%14,062,085
Jan 13, 202618.4018.4017.5217.5717.57-5.44%13,072,732
Jan 12, 202618.0318.6517.8018.5818.583.05%15,740,668
Jan 9, 202617.8618.1717.6718.0318.031.01%12,505,614
Jan 8, 202617.5018.0017.4517.8517.850.11%13,423,100
Jan 7, 202617.2818.2817.1717.8317.834.82%21,328,246
Jan 6, 202616.9917.0416.8517.0117.010.35%6,207,256
Jan 5, 202616.9817.1016.8216.9516.95-6,759,800
Dec 31, 202516.5816.9716.5116.9516.951.92%5,752,050
Dec 30, 202516.5816.8816.5716.6316.63-0.78%3,734,100
Dec 29, 202516.5516.9016.5016.7616.760.90%4,986,850
Dec 26, 202516.7216.7816.5016.6116.61-0.60%4,518,500
Dec 25, 202516.4616.7816.4116.7116.711.58%5,317,682
Dec 24, 202516.0916.4815.9516.4516.452.24%4,556,718
Dec 23, 202516.4116.5016.0516.0916.09-1.89%4,232,700
Dec 22, 202516.4816.5916.3116.4016.40-0.30%4,459,350
Dec 19, 202516.0617.0616.0616.4516.451.79%5,064,750
Dec 18, 202515.9316.4515.8216.1616.160.94%5,211,761
Dec 17, 202516.5016.6815.7016.0116.01-3.03%7,351,874
Dec 16, 202516.9017.1216.3016.5116.51-3.62%7,863,868
Dec 15, 202516.8517.2516.5017.1317.131.30%10,991,728
Dec 12, 202516.4716.9316.3516.9116.912.92%10,138,000
Dec 11, 202516.3216.5516.2916.4316.430.61%5,434,500
Dec 10, 202516.2416.4016.1616.3316.330.25%2,078,700
Dec 9, 202516.2416.4616.2016.2916.29-0.24%2,252,275
Dec 8, 202516.3916.5116.2816.3316.33-3,335,650
Dec 5, 202515.8616.3515.8416.3316.333.03%3,747,950
Dec 4, 202515.8716.0315.7915.8515.85-0.69%2,592,596
Dec 3, 202516.0116.1415.8215.9615.96-0.37%2,670,650
Dec 2, 202516.3816.4116.0216.0216.02-2.08%2,529,650
Dec 1, 202516.2016.4616.1916.3616.361.24%3,153,302
Nov 28, 202515.9616.1815.9116.1616.160.94%1,947,750
Nov 27, 202516.0316.1815.9816.0116.01-0.19%2,044,800
Nov 26, 202516.3816.3816.0016.0416.04-1.72%2,592,950
Nov 25, 202516.2516.4516.1316.3216.320.43%3,044,750
Nov 24, 202515.8716.3215.8016.2516.253.17%3,922,250
Nov 21, 202516.3016.5015.7515.7515.75-3.61%5,057,200
Nov 20, 202516.3216.6916.2416.3416.340.12%3,934,300
Nov 19, 202516.2616.4116.1116.3216.320.43%3,883,400
Nov 18, 202516.7116.7116.2116.2516.25-2.93%5,188,600
Nov 17, 202516.8516.8716.6316.7416.740.36%3,067,500
Nov 14, 202516.6816.9016.6216.6816.68-0.95%2,832,800
Nov 13, 202516.6416.8516.5016.8416.841.14%3,784,550
Nov 12, 202516.9616.9616.4316.6516.65-1.54%5,276,000
Nov 11, 202516.8017.0016.7916.9116.910.36%3,995,300
Nov 10, 202516.8416.9416.7216.8516.850.18%3,945,800
Nov 7, 202517.0517.1216.7816.8216.82-2.15%5,395,300
Nov 6, 202516.9417.2516.9117.1917.191.24%5,502,900
Nov 5, 202516.7817.0516.6616.9816.980.41%4,301,800
Nov 4, 202517.0917.1616.8016.9116.91-1.46%4,916,088
Nov 3, 202517.4217.4716.9117.1617.16-1.77%8,127,294
Oct 31, 202517.3517.5517.1017.4717.470.40%6,458,646
Oct 30, 202518.0618.0917.3517.4017.40-3.49%13,372,890
Oct 29, 202517.8718.0717.6918.0318.030.73%10,365,840
Oct 28, 202518.0218.2117.8317.9017.90-2.51%13,122,210
Oct 27, 202517.5218.5017.4818.3618.366.62%20,933,360
Oct 24, 202517.1917.4817.1617.2217.220.23%9,661,900
Oct 23, 202517.1617.1816.8017.1817.18-0.23%5,761,100
Oct 22, 202517.3017.4217.1317.2217.22-1.09%6,434,400
Oct 21, 202517.3417.4717.2317.4117.410.46%6,113,550
Oct 20, 202517.4717.5917.2017.3317.33-0.29%8,142,600
Oct 17, 202518.0118.3217.3517.3817.38-4.35%13,511,800
Oct 16, 202518.2618.6118.0218.1718.17-1.57%12,373,300
Oct 15, 202519.1519.1518.2918.4618.46-4.10%22,483,050
Oct 14, 202519.8320.1119.0119.2519.25-5.27%31,550,790
Oct 13, 202518.4821.5818.4720.3220.3210.43%39,689,990
Oct 10, 202517.6218.5017.6218.4018.404.55%24,323,410
Oct 9, 202517.0817.6017.0417.6017.604.27%14,311,920