Skip to main content
NCS Testing Technology Co., Ltd. (SHE:300797)
China flag China · Delayed Price · Currency is CNY
15.79
+0.31 (2.00%)
Apr 29, 2026, 3:04 PM CST

NCS Testing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5015.8915.4115.7915.792.00%3,229,700
Apr 28, 202615.6815.7415.3915.4815.48-1.59%2,456,800
Apr 27, 202615.4715.8215.4715.7315.732.28%3,055,550
Apr 24, 202615.5415.6215.2615.3815.38-1.41%2,886,650
Apr 23, 202615.8015.9015.5115.6015.60-0.95%2,516,950
Apr 22, 202615.8115.8615.6115.7515.75-0.57%2,243,750
Apr 21, 202615.8815.9215.6815.8415.84-0.19%2,359,000
Apr 20, 202615.6015.9315.5715.8715.871.41%3,040,211
Apr 17, 202615.5115.6815.3915.6515.650.90%3,480,350
Apr 16, 202615.2915.5915.1815.5115.511.84%3,902,382
Apr 15, 202615.4015.5315.1815.2315.23-0.85%4,749,350
Apr 14, 202615.1215.9014.9115.3615.362.40%9,227,605
Apr 13, 202615.0415.0414.8115.0015.000.07%1,780,300
Apr 10, 202614.9815.1214.9314.9914.990.87%2,434,150
Apr 9, 202614.8815.0214.7914.8614.86-1.07%2,500,389
Apr 8, 202614.7615.0214.7015.0215.023.80%3,376,200
Apr 7, 202614.3314.5814.3314.4714.471.19%1,525,850
Apr 3, 202614.5314.6014.2514.3014.30-1.58%1,606,700
Apr 2, 202614.6914.8014.4014.5314.53-1.56%2,097,450
Apr 1, 202614.7514.8814.6014.7614.761.30%2,167,600
Mar 31, 202614.7814.8514.5314.5714.57-0.68%2,456,263
Mar 30, 202614.4414.6914.4214.6714.67-0.14%2,012,800
Mar 27, 202614.3314.7614.2714.6914.691.73%2,831,800
Mar 26, 202614.8914.8914.3714.4414.44-2.17%2,519,150
Mar 25, 202614.7815.0814.6614.7614.760.54%3,409,540
Mar 24, 202614.4814.7414.1314.6814.684.26%5,226,400
Mar 23, 202614.5714.6513.9814.0814.08-4.86%5,989,050
Mar 20, 202615.4415.4514.7814.8014.80-3.27%3,286,361
Mar 19, 202615.6515.7115.2315.3015.30-3.23%3,224,788
Mar 18, 202615.6315.8615.5015.8115.811.22%2,764,500
Mar 17, 202616.1616.1815.5815.6215.62-2.92%3,284,750
Mar 16, 202616.0616.1615.8516.0916.09-0.19%2,972,950
Mar 13, 202616.3016.4116.0916.1216.12-1.23%2,822,400
Mar 12, 202616.6916.7616.2516.3216.32-2.28%3,615,550
Mar 11, 202616.9917.0416.6316.7016.70-1.59%3,261,100
Mar 10, 202616.7017.0416.7016.9716.971.80%2,405,770
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