North Navigation Control Technology Co.,Ltd. (SHA:600435)
China · Delayed Price · Currency is CNY 14.66
-0.13 (-0.88%)
Oct 27, 2025, 11:29 AM CST
SHA:600435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.46 | 14.98 | 14.45 | 14.79 | 14.79 | 2.92% | 51,118,174 |
| Oct 23, 2025 | 14.27 | 14.37 | 13.90 | 14.37 | 14.37 | 0.63% | 21,581,610 |
| Oct 22, 2025 | 14.48 | 14.49 | 14.24 | 14.28 | 14.28 | -1.38% | 18,570,453 |
| Oct 21, 2025 | 14.55 | 14.80 | 14.45 | 14.48 | 14.48 | 0.07% | 28,550,898 |
| Oct 20, 2025 | 14.32 | 14.52 | 14.20 | 14.47 | 14.47 | 1.62% | 23,480,606 |
| Oct 17, 2025 | 14.63 | 14.78 | 14.18 | 14.24 | 14.24 | -2.67% | 26,843,774 |
| Oct 16, 2025 | 14.91 | 15.09 | 14.60 | 14.63 | 14.63 | -2.34% | 28,172,637 |
| Oct 15, 2025 | 15.07 | 15.08 | 14.70 | 14.98 | 14.98 | -0.73% | 31,839,406 |
| Oct 14, 2025 | 15.38 | 15.39 | 15.02 | 15.09 | 15.09 | -1.89% | 44,621,421 |
| Oct 13, 2025 | 14.66 | 15.39 | 14.56 | 15.38 | 15.38 | 2.33% | 59,239,751 |
| Oct 10, 2025 | 14.87 | 15.35 | 14.81 | 15.03 | 15.03 | 0.87% | 57,085,361 |
| Oct 9, 2025 | 14.90 | 14.93 | 14.47 | 14.90 | 14.90 | -0.13% | 45,852,114 |
| Sep 30, 2025 | 14.36 | 15.05 | 14.30 | 14.92 | 14.92 | 3.90% | 59,308,259 |
| Sep 29, 2025 | 14.33 | 14.43 | 13.96 | 14.36 | 14.36 | -0.21% | 32,053,760 |
| Sep 26, 2025 | 14.15 | 14.56 | 14.12 | 14.39 | 14.39 | 1.84% | 46,091,106 |
| Sep 25, 2025 | 14.12 | 14.25 | 14.11 | 14.13 | 14.13 | -0.84% | 21,149,213 |
| Sep 24, 2025 | 14.10 | 14.27 | 13.91 | 14.25 | 14.25 | 0.49% | 25,565,777 |
| Sep 23, 2025 | 14.33 | 14.39 | 13.87 | 14.18 | 14.18 | -0.84% | 30,844,208 |
| Sep 22, 2025 | 14.20 | 14.34 | 14.12 | 14.30 | 14.30 | 0.56% | 30,224,836 |
| Sep 19, 2025 | 13.88 | 14.34 | 13.85 | 14.22 | 14.22 | 2.23% | 48,033,141 |
| Sep 18, 2025 | 14.13 | 14.27 | 13.70 | 13.91 | 13.91 | -1.56% | 39,249,361 |
| Sep 17, 2025 | 14.14 | 14.17 | 14.02 | 14.13 | 14.13 | -0.49% | 25,083,946 |
| Sep 16, 2025 | 14.20 | 14.26 | 13.99 | 14.20 | 14.20 | -0.28% | 28,127,029 |
| Sep 15, 2025 | 14.27 | 14.40 | 14.12 | 14.24 | 14.24 | 0.28% | 33,176,947 |
| Sep 12, 2025 | 14.08 | 14.39 | 14.02 | 14.20 | 14.20 | 0.92% | 42,456,515 |
| Sep 11, 2025 | 13.85 | 14.11 | 13.70 | 14.07 | 14.07 | 1.74% | 39,538,168 |
| Sep 10, 2025 | 13.69 | 13.94 | 13.63 | 13.83 | 13.83 | 1.02% | 30,998,443 |
| Sep 9, 2025 | 13.95 | 13.98 | 13.58 | 13.69 | 13.69 | -1.65% | 36,351,695 |
| Sep 8, 2025 | 14.03 | 14.09 | 13.76 | 13.92 | 13.92 | -0.64% | 54,783,650 |
| Sep 5, 2025 | 13.81 | 14.15 | 13.66 | 14.01 | 14.01 | 0.79% | 47,087,683 |
| Sep 4, 2025 | 14.50 | 14.57 | 13.48 | 13.90 | 13.90 | -5.89% | 96,196,196 |
| Sep 3, 2025 | 16.47 | 16.51 | 14.77 | 14.77 | 14.77 | -9.99% | 86,594,927 |
| Sep 2, 2025 | 16.89 | 16.89 | 16.07 | 16.41 | 16.41 | -2.73% | 62,048,433 |
| Sep 1, 2025 | 17.49 | 17.50 | 16.50 | 16.87 | 16.87 | -2.77% | 91,740,794 |
| Aug 29, 2025 | 16.49 | 17.39 | 16.41 | 17.35 | 17.35 | 5.79% | 140,565,369 |
| Aug 28, 2025 | 16.12 | 16.40 | 15.83 | 16.40 | 16.40 | 3.27% | 69,975,119 |
| Aug 27, 2025 | 16.37 | 16.54 | 15.88 | 15.88 | 15.88 | -2.99% | 57,460,394 |
| Aug 26, 2025 | 16.53 | 16.61 | 16.28 | 16.37 | 16.37 | -1.39% | 51,901,230 |
| Aug 25, 2025 | 16.56 | 16.67 | 16.32 | 16.60 | 16.60 | 0.30% | 76,166,958 |
| Aug 22, 2025 | 16.35 | 16.56 | 16.01 | 16.55 | 16.55 | 1.22% | 60,578,513 |
| Aug 21, 2025 | 16.65 | 16.74 | 16.33 | 16.35 | 16.35 | -1.51% | 42,087,601 |
| Aug 20, 2025 | 16.58 | 16.86 | 16.45 | 16.60 | 16.60 | -0.36% | 49,876,782 |
| Aug 19, 2025 | 16.88 | 17.03 | 16.51 | 16.66 | 16.66 | -1.59% | 59,880,557 |
| Aug 18, 2025 | 16.43 | 16.96 | 16.33 | 16.93 | 16.93 | 3.04% | 83,833,572 |
| Aug 15, 2025 | 16.51 | 16.54 | 16.13 | 16.43 | 16.43 | -1.62% | 75,910,120 |
| Aug 14, 2025 | 17.44 | 17.64 | 16.51 | 16.70 | 16.70 | -4.30% | 107,067,497 |
| Aug 13, 2025 | 16.85 | 17.74 | 16.78 | 17.45 | 17.45 | 3.25% | 114,130,439 |
| Aug 12, 2025 | 17.46 | 17.49 | 16.85 | 16.90 | 16.90 | -3.76% | 89,671,300 |
| Aug 11, 2025 | 17.23 | 17.89 | 17.15 | 17.56 | 17.56 | 0.92% | 88,435,290 |
| Aug 8, 2025 | 17.32 | 17.76 | 17.05 | 17.40 | 17.40 | -0.85% | 83,378,538 |