Nsing Technologies Inc. (SHE:300077)
China · Delayed Price · Currency is CNY 21.60
+0.30 (1.41%)
Nov 17, 2025, 2:35 PM CST
Nsing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.55 | 22.55 | 21.30 | 21.30 | 21.30 | -3.45% | 23,171,178 |
| Nov 13, 2025 | 21.96 | 22.32 | 21.91 | 22.06 | 22.06 | -0.23% | 14,173,082 |
| Nov 12, 2025 | 22.64 | 22.68 | 21.94 | 22.11 | 22.11 | -2.94% | 15,597,033 |
| Nov 11, 2025 | 22.65 | 23.15 | 22.61 | 22.78 | 22.78 | 1.02% | 16,665,464 |
| Nov 10, 2025 | 22.35 | 22.64 | 22.32 | 22.55 | 22.55 | 0.94% | 11,162,251 |
| Nov 7, 2025 | 22.55 | 22.59 | 22.32 | 22.34 | 22.34 | -1.54% | 13,124,321 |
| Nov 6, 2025 | 22.87 | 22.98 | 22.68 | 22.69 | 22.69 | -0.04% | 12,513,310 |
| Nov 5, 2025 | 22.54 | 22.92 | 22.50 | 22.70 | 22.70 | -0.66% | 11,136,191 |
| Nov 4, 2025 | 23.18 | 23.18 | 22.70 | 22.85 | 22.85 | -1.59% | 13,861,015 |
| Nov 3, 2025 | 23.28 | 23.28 | 22.80 | 23.22 | 23.22 | -0.30% | 15,939,931 |
| Oct 31, 2025 | 23.35 | 23.60 | 22.95 | 23.29 | 23.29 | -0.60% | 21,561,895 |
| Oct 30, 2025 | 23.04 | 24.17 | 22.72 | 23.43 | 23.43 | 1.69% | 40,046,760 |
| Oct 29, 2025 | 23.11 | 23.25 | 22.75 | 23.04 | 23.04 | -0.90% | 20,346,929 |
| Oct 28, 2025 | 23.55 | 23.55 | 23.11 | 23.25 | 23.25 | -1.23% | 14,432,205 |
| Oct 27, 2025 | 23.52 | 23.81 | 23.37 | 23.54 | 23.54 | 0.09% | 17,984,879 |
| Oct 24, 2025 | 23.71 | 23.86 | 23.44 | 23.52 | 23.52 | -0.04% | 21,670,889 |
| Oct 23, 2025 | 22.73 | 23.78 | 22.44 | 23.53 | 23.53 | 3.52% | 18,603,577 |
| Oct 22, 2025 | 22.70 | 22.94 | 22.52 | 22.73 | 22.73 | -0.66% | 11,290,193 |
| Oct 21, 2025 | 22.54 | 23.07 | 22.41 | 22.88 | 22.88 | 1.46% | 15,614,836 |
| Oct 20, 2025 | 22.56 | 22.95 | 22.33 | 22.55 | 22.55 | 1.30% | 14,054,680 |
| Oct 17, 2025 | 23.02 | 23.27 | 22.26 | 22.26 | 22.26 | -3.72% | 17,803,370 |
| Oct 16, 2025 | 23.39 | 23.68 | 23.08 | 23.12 | 23.12 | -1.70% | 14,684,757 |
| Oct 15, 2025 | 23.54 | 23.70 | 23.15 | 23.52 | 23.52 | 0.09% | 15,613,280 |
| Oct 14, 2025 | 24.17 | 24.38 | 23.47 | 23.50 | 23.50 | -2.33% | 20,553,809 |
| Oct 13, 2025 | 23.10 | 24.24 | 22.92 | 24.06 | 24.06 | -0.78% | 20,944,465 |
| Oct 10, 2025 | 25.02 | 25.09 | 24.23 | 24.25 | 24.25 | -3.58% | 29,661,676 |
| Oct 9, 2025 | 24.80 | 25.40 | 24.80 | 25.15 | 25.15 | 2.32% | 30,831,527 |
| Sep 30, 2025 | 24.79 | 25.18 | 24.58 | 24.58 | 24.58 | -0.20% | 22,648,370 |
| Sep 29, 2025 | 24.64 | 24.93 | 24.23 | 24.63 | 24.63 | -0.85% | 24,819,748 |
| Sep 26, 2025 | 24.97 | 25.50 | 24.67 | 24.84 | 24.84 | -0.76% | 30,871,336 |
| Sep 25, 2025 | 25.30 | 25.45 | 24.91 | 25.03 | 25.03 | -1.53% | 27,046,853 |
| Sep 24, 2025 | 24.40 | 25.65 | 24.32 | 25.42 | 25.42 | 3.21% | 39,298,565 |
| Sep 23, 2025 | 25.08 | 25.08 | 23.87 | 24.63 | 24.63 | -1.83% | 34,517,077 |
| Sep 22, 2025 | 24.90 | 25.30 | 24.76 | 25.09 | 25.09 | 0.76% | 18,516,038 |
| Sep 19, 2025 | 25.30 | 25.75 | 24.86 | 24.90 | 24.90 | -1.11% | 25,610,942 |
| Sep 18, 2025 | 25.74 | 26.30 | 24.90 | 25.18 | 25.18 | -2.18% | 42,481,883 |
| Sep 17, 2025 | 25.62 | 26.07 | 25.45 | 25.74 | 25.74 | 0.04% | 25,519,976 |
| Sep 16, 2025 | 25.50 | 25.89 | 25.30 | 25.73 | 25.73 | 0.35% | 23,773,071 |
| Sep 15, 2025 | 26.59 | 26.81 | 25.62 | 25.64 | 25.64 | -0.66% | 35,312,830 |
| Sep 12, 2025 | 25.38 | 26.48 | 25.26 | 25.81 | 25.81 | 1.41% | 47,001,341 |
| Sep 11, 2025 | 24.59 | 25.48 | 24.44 | 25.45 | 25.45 | 2.95% | 32,715,513 |
| Sep 10, 2025 | 24.66 | 25.05 | 24.64 | 24.72 | 24.72 | 0.65% | 18,058,479 |
| Sep 9, 2025 | 25.33 | 25.33 | 24.55 | 24.56 | 24.56 | -3.00% | 25,051,110 |
| Sep 8, 2025 | 25.28 | 25.47 | 25.03 | 25.32 | 25.32 | -0.28% | 25,388,375 |
| Sep 5, 2025 | 24.88 | 25.42 | 24.59 | 25.39 | 25.39 | 2.59% | 27,033,972 |
| Sep 4, 2025 | 25.60 | 25.85 | 24.24 | 24.75 | 24.75 | -3.17% | 37,460,820 |
| Sep 3, 2025 | 26.20 | 26.56 | 25.50 | 25.56 | 25.56 | -1.92% | 34,878,680 |
| Sep 2, 2025 | 27.30 | 27.42 | 26.01 | 26.06 | 26.06 | -5.13% | 50,484,682 |
| Sep 1, 2025 | 27.88 | 28.32 | 27.26 | 27.47 | 27.47 | 0.33% | 43,942,628 |
| Aug 29, 2025 | 28.35 | 28.50 | 27.27 | 27.38 | 27.38 | -3.42% | 51,949,481 |