Nsing Technologies Inc. (SHE:300077)
China · Delayed Price · Currency is CNY 23.51
-0.01 (-0.04%)
Oct 27, 2025, 2:45 PM CST
Nsing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.71 | 23.86 | 23.44 | 23.52 | 23.52 | -0.04% | 21,668,989 |
| 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 |
| Aug 28, 2025 | 27.30 | 28.49 | 26.75 | 28.35 | 28.35 | 3.50% | 75,213,900 |
| Aug 27, 2025 | 28.56 | 29.35 | 27.39 | 27.39 | 27.39 | -4.13% | 90,411,875 |
| Aug 26, 2025 | 28.08 | 28.99 | 28.01 | 28.57 | 28.57 | -1.96% | 88,128,265 |
| Aug 25, 2025 | 27.95 | 31.39 | 27.84 | 29.14 | 29.14 | 6.66% | 146,659,862 |
| Aug 22, 2025 | 26.58 | 27.77 | 26.56 | 27.32 | 27.32 | 2.17% | 71,423,210 |
| Aug 21, 2025 | 27.38 | 27.90 | 26.56 | 26.74 | 26.74 | -2.27% | 59,611,126 |
| Aug 20, 2025 | 26.58 | 27.58 | 26.20 | 27.36 | 27.36 | 3.21% | 77,649,699 |
| Aug 19, 2025 | 26.65 | 27.10 | 26.32 | 26.51 | 26.51 | -0.75% | 60,008,933 |
| Aug 18, 2025 | 26.30 | 26.96 | 25.97 | 26.71 | 26.71 | 2.26% | 66,951,965 |
| Aug 15, 2025 | 25.31 | 26.36 | 25.31 | 26.12 | 26.12 | 2.92% | 52,944,653 |
| Aug 14, 2025 | 26.00 | 26.48 | 25.36 | 25.38 | 25.38 | -2.05% | 54,587,533 |
| Aug 13, 2025 | 25.91 | 26.15 | 25.62 | 25.91 | 25.91 | 0.04% | 46,737,792 |
| Aug 12, 2025 | 24.98 | 26.07 | 24.79 | 25.90 | 25.90 | 3.48% | 65,027,014 |
| Aug 11, 2025 | 24.81 | 25.29 | 24.81 | 25.03 | 25.03 | 0.60% | 22,869,179 |
| Aug 8, 2025 | 25.46 | 25.59 | 24.86 | 24.88 | 24.88 | -3.15% | 38,016,387 |