Nacity Property Service Group Co.,Ltd. (SHA:603506)
China · Delayed Price · Currency is CNY 9.65
+0.03 (0.31%)
Jul 31, 2026, 3:00 PM CST
SHA:603506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.15 | 9.15 | 8.61 | 8.85 | 8.85 | -2.43% | 5,409,978 |
| Jul 20, 2026 | 9.50 | 9.68 | 8.91 | 9.07 | 9.07 | -4.43% | 6,893,106 |
| Jul 17, 2026 | 9.90 | 10.19 | 9.45 | 9.49 | 9.49 | -4.14% | 4,449,900 |
| Jul 16, 2026 | 9.71 | 10.06 | 9.66 | 9.90 | 9.90 | 0.81% | 2,888,800 |
| Jul 15, 2026 | 9.78 | 9.98 | 9.71 | 9.82 | 9.82 | 0.31% | 2,622,200 |
| Jul 14, 2026 | 9.59 | 9.81 | 9.43 | 9.79 | 9.79 | 1.77% | 3,215,500 |
| Jul 13, 2026 | 9.70 | 9.80 | 9.45 | 9.62 | 9.62 | -0.82% | 4,174,009 |
| Jul 10, 2026 | 9.51 | 9.91 | 9.40 | 9.70 | 9.70 | 1.46% | 3,862,440 |
| Jul 9, 2026 | 9.63 | 9.75 | 9.35 | 9.56 | 9.56 | -0.93% | 2,434,316 |
| Jul 8, 2026 | 9.57 | 9.76 | 9.40 | 9.65 | 9.65 | 0.84% | 2,606,380 |
| Jul 7, 2026 | 9.94 | 10.04 | 9.53 | 9.57 | 9.57 | -4.01% | 2,605,460 |
| Jul 6, 2026 | 9.95 | 10.39 | 9.88 | 9.97 | 9.97 | -1.48% | 3,437,966 |
| Jul 3, 2026 | 10.09 | 10.44 | 10.02 | 10.12 | 10.12 | 1.20% | 5,606,676 |
| Jul 2, 2026 | 9.80 | 10.19 | 9.66 | 10.00 | 10.00 | 1.94% | 4,499,100 |
| Jul 1, 2026 | 9.34 | 9.88 | 9.27 | 9.81 | 9.81 | 5.03% | 4,332,640 |
| Jun 30, 2026 | 9.54 | 9.62 | 9.23 | 9.34 | 9.34 | -1.58% | 2,995,840 |
| Jun 29, 2026 | 9.51 | 9.60 | 9.15 | 9.49 | 9.49 | -1.15% | 3,415,400 |
| Jun 26, 2026 | 9.78 | 9.85 | 9.40 | 9.60 | 9.60 | -1.84% | 3,565,566 |
| Jun 25, 2026 | 9.98 | 10.07 | 9.60 | 9.78 | 9.78 | -1.71% | 2,843,503 |
| Jun 24, 2026 | 10.30 | 10.56 | 9.89 | 9.95 | 9.95 | -3.86% | 3,620,446 |
| Jun 23, 2026 | 10.13 | 10.48 | 10.07 | 10.35 | 10.35 | 1.57% | 3,351,383 |
| Jun 22, 2026 | 10.00 | 10.20 | 9.65 | 10.19 | 10.19 | 1.19% | 3,073,867 |
| Jun 18, 2026 | 10.15 | 10.23 | 9.92 | 10.07 | 10.07 | -0.79% | 2,719,666 |
| Jun 17, 2026 | 10.40 | 10.43 | 10.05 | 10.15 | 10.15 | -2.96% | 3,293,200 |
| Jun 16, 2026 | 10.33 | 10.50 | 10.06 | 10.46 | 10.46 | 1.40% | 3,174,606 |
| Jun 15, 2026 | 10.72 | 10.98 | 10.44 | 10.53 | 10.32 | -0.94% | 3,428,906 |
| Jun 12, 2026 | 10.53 | 10.81 | 10.43 | 10.63 | 10.41 | 1.14% | 2,384,910 |
| Jun 11, 2026 | 10.59 | 10.66 | 10.25 | 10.51 | 10.30 | -1.41% | 2,082,800 |
| Jun 10, 2026 | 10.70 | 10.82 | 10.45 | 10.66 | 10.44 | -0.84% | 2,542,700 |
| Jun 9, 2026 | 10.84 | 11.07 | 10.66 | 10.75 | 10.53 | -0.83% | 2,674,200 |
| Jun 8, 2026 | 10.95 | 11.24 | 10.61 | 10.84 | 10.62 | -2.08% | 3,651,920 |
| Jun 5, 2026 | 10.85 | 11.20 | 10.74 | 11.07 | 10.84 | 2.41% | 3,308,220 |
| Jun 4, 2026 | 11.03 | 11.27 | 10.75 | 10.81 | 10.59 | -2.79% | 2,942,400 |
| Jun 3, 2026 | 11.51 | 11.54 | 11.00 | 11.12 | 10.89 | -2.28% | 3,183,700 |
| Jun 2, 2026 | 11.91 | 12.05 | 11.29 | 11.38 | 11.15 | -4.45% | 4,509,900 |
| Jun 1, 2026 | 11.48 | 12.13 | 11.37 | 11.91 | 11.67 | 3.84% | 4,525,785 |
| May 29, 2026 | 11.85 | 12.12 | 11.44 | 11.47 | 11.24 | -3.12% | 3,575,153 |
| May 28, 2026 | 11.87 | 12.02 | 11.60 | 11.84 | 11.60 | 1.20% | 3,196,587 |
| May 27, 2026 | 12.09 | 12.15 | 11.53 | 11.70 | 11.46 | -3.70% | 3,774,966 |
| May 26, 2026 | 12.30 | 12.34 | 11.95 | 12.15 | 11.90 | -1.54% | 3,512,700 |
| May 25, 2026 | 12.56 | 12.79 | 12.20 | 12.34 | 12.09 | -1.75% | 2,811,990 |
| May 22, 2026 | 12.41 | 12.65 | 12.10 | 12.56 | 12.30 | 2.20% | 3,051,199 |