Nacity Property Service Group Co.,Ltd. (SHA:603506)
China · Delayed Price · Currency is CNY 12.25
-0.04 (-0.33%)
Sep 30, 2026, 3:00 PM CST
SHA:603506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.10 | 12.49 | 11.86 | 12.25 | 12.25 | -0.33% | 5,788,525 |
| Sep 29, 2026 | 12.23 | 12.43 | 12.11 | 12.29 | 12.29 | 0.66% | 3,343,760 |
| Sep 28, 2026 | 12.08 | 12.39 | 12.04 | 12.21 | 12.21 | 1.08% | 3,884,500 |
| Sep 24, 2026 | 12.15 | 12.39 | 12.05 | 12.08 | 12.08 | -1.06% | 3,097,666 |
| Sep 23, 2026 | 12.14 | 12.40 | 12.05 | 12.21 | 12.21 | 0.08% | 4,700,576 |
| Sep 22, 2026 | 11.86 | 12.35 | 11.73 | 12.20 | 12.20 | 2.26% | 5,531,400 |
| Sep 21, 2026 | 11.54 | 11.97 | 11.42 | 11.93 | 11.93 | 3.83% | 4,381,800 |
| Sep 18, 2026 | 11.47 | 11.66 | 11.32 | 11.49 | 11.49 | 0.44% | 3,550,900 |
| Sep 17, 2026 | 10.89 | 11.45 | 10.86 | 11.44 | 11.44 | 4.67% | 4,039,066 |
| Sep 16, 2026 | 10.70 | 10.99 | 10.61 | 10.93 | 10.93 | 1.49% | 2,629,100 |
| Sep 15, 2026 | 11.06 | 11.10 | 10.74 | 10.77 | 10.77 | -2.62% | 2,983,000 |
| Sep 14, 2026 | 11.05 | 11.19 | 10.98 | 11.06 | 11.06 | -0.27% | 2,466,700 |
| Sep 11, 2026 | 11.50 | 11.53 | 11.03 | 11.09 | 11.09 | -4.40% | 3,623,900 |
| Sep 10, 2026 | 11.75 | 11.76 | 11.52 | 11.60 | 11.60 | -1.28% | 2,642,720 |
| Sep 9, 2026 | 11.82 | 11.83 | 11.66 | 11.75 | 11.75 | -1.01% | 3,404,662 |
| Sep 8, 2026 | 11.61 | 11.90 | 11.61 | 11.87 | 11.87 | 2.15% | 3,838,700 |
| Sep 7, 2026 | 11.35 | 11.77 | 11.35 | 11.62 | 11.62 | 1.31% | 4,174,100 |
| Sep 4, 2026 | 11.28 | 11.68 | 11.28 | 11.47 | 11.47 | 1.68% | 7,167,700 |
| Sep 3, 2026 | 11.46 | 11.57 | 11.24 | 11.28 | 11.28 | -1.74% | 3,966,100 |
| Sep 2, 2026 | 11.41 | 11.59 | 11.28 | 11.48 | 11.48 | -0.26% | 5,843,000 |
| Sep 1, 2026 | 11.35 | 11.65 | 11.21 | 11.51 | 11.51 | 0.79% | 10,059,900 |
| Aug 31, 2026 | 12.15 | 12.50 | 11.21 | 11.42 | 11.42 | -1.81% | 15,265,400 |
| Aug 28, 2026 | 11.40 | 11.74 | 11.13 | 11.63 | 11.63 | 2.92% | 5,708,254 |
| Aug 27, 2026 | 11.13 | 11.40 | 11.03 | 11.30 | 11.30 | 1.99% | 4,168,600 |
| Aug 26, 2026 | 11.13 | 11.29 | 11.06 | 11.08 | 11.08 | -0.09% | 4,128,700 |
| Aug 25, 2026 | 10.40 | 11.17 | 10.40 | 11.09 | 11.09 | 4.82% | 7,504,000 |
| Aug 24, 2026 | 10.99 | 11.07 | 10.49 | 10.58 | 10.58 | -2.31% | 8,112,187 |
| Aug 21, 2026 | 10.75 | 11.17 | 10.65 | 10.83 | 10.83 | -1.10% | 13,094,554 |
| Aug 20, 2026 | 11.17 | 11.50 | 10.69 | 10.95 | 10.95 | -7.83% | 22,988,293 |
| Aug 19, 2026 | 11.76 | 11.88 | 11.70 | 11.88 | 11.88 | 10.00% | 7,518,986 |
| Aug 18, 2026 | 10.89 | 10.98 | 10.74 | 10.80 | 10.80 | -0.18% | 2,404,200 |
| Aug 17, 2026 | 10.61 | 10.84 | 10.55 | 10.82 | 10.82 | 1.69% | 2,963,500 |
| Aug 14, 2026 | 10.45 | 10.82 | 10.30 | 10.64 | 10.64 | 1.43% | 4,800,000 |
| Aug 13, 2026 | 10.74 | 10.78 | 10.47 | 10.49 | 10.49 | -2.42% | 2,640,200 |
| Aug 12, 2026 | 10.60 | 10.83 | 10.48 | 10.75 | 10.75 | 1.51% | 3,272,300 |
| Aug 11, 2026 | 10.93 | 10.97 | 10.36 | 10.59 | 10.59 | -3.46% | 6,256,900 |
| Aug 10, 2026 | 10.20 | 11.08 | 10.19 | 10.97 | 10.97 | 7.44% | 8,158,400 |
| Aug 7, 2026 | 10.15 | 10.22 | 9.89 | 10.21 | 10.21 | 0.59% | 2,542,890 |
| Aug 6, 2026 | 10.05 | 10.19 | 9.94 | 10.15 | 10.15 | 1.00% | 1,962,514 |
| Aug 5, 2026 | 10.08 | 10.14 | 9.85 | 10.05 | 10.05 | 0.60% | 2,656,200 |
| Aug 4, 2026 | 10.13 | 10.28 | 9.95 | 9.99 | 9.99 | -0.10% | 3,240,855 |
| Aug 3, 2026 | 9.70 | 10.05 | 9.68 | 10.00 | 10.00 | 3.63% | 3,155,900 |
| Jul 31, 2026 | 9.59 | 9.78 | 9.51 | 9.65 | 9.65 | 0.31% | 3,079,200 |
| Jul 30, 2026 | 9.51 | 9.78 | 9.32 | 9.62 | 9.62 | 1.16% | 3,056,500 |
| Jul 29, 2026 | 9.18 | 9.55 | 9.17 | 9.51 | 9.51 | 3.48% | 3,251,180 |
| Jul 28, 2026 | 9.12 | 9.36 | 9.00 | 9.19 | 9.19 | 1.21% | 2,920,300 |
| Jul 27, 2026 | 8.83 | 9.25 | 8.73 | 9.08 | 9.08 | 4.01% | 4,063,200 |
| Jul 24, 2026 | 8.94 | 8.94 | 8.62 | 8.73 | 8.73 | -2.78% | 2,614,400 |
| Jul 23, 2026 | 8.68 | 8.99 | 8.61 | 8.98 | 8.98 | 3.34% | 3,559,027 |
| Jul 22, 2026 | 8.86 | 9.00 | 8.61 | 8.69 | 8.69 | -1.81% | 3,409,156 |