Nacity Property Service Group Co.,Ltd. (SHA:603506)
China · Delayed Price · Currency is CNY 11.08
-0.01 (-0.09%)
Aug 26, 2026, 3:00 PM CST
SHA:603506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |