Skip to main content
logo
Nsing Technologies Inc. (SHE:300077)
China flag China · Delayed Price · Currency is CNY
26.12
+0.38 (1.48%)
Sep 18, 2025, 11:44 AM CST

Nsing Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202525.6226.0725.4525.7425.740.04%25,519,976
Sep 16, 202525.5025.8925.3025.7325.730.35%23,773,071
Sep 15, 202526.5926.8125.6225.6425.64-0.66%35,312,830
Sep 12, 202525.3826.4825.2625.8125.811.41%47,001,341
Sep 11, 202524.5925.4824.4425.4525.452.95%32,715,513
Sep 10, 202524.6625.0524.6424.7224.720.65%18,058,479
Sep 9, 202525.3325.3324.5524.5624.56-3.00%25,051,110
Sep 8, 202525.2825.4725.0325.3225.32-0.28%25,388,375
Sep 5, 202524.8825.4224.5925.3925.392.59%27,033,972
Sep 4, 202525.6025.8524.2424.7524.75-3.17%37,460,820
Sep 3, 202526.2026.5625.5025.5625.56-1.92%34,878,680
Sep 2, 202527.3027.4226.0126.0626.06-5.13%50,484,682
Sep 1, 202527.8828.3227.2627.4727.470.33%43,942,628
Aug 29, 202528.3528.5027.2727.3827.38-3.42%51,949,481
Aug 28, 202527.3028.4926.7528.3528.353.50%75,213,900
Aug 27, 202528.5629.3527.3927.3927.39-4.13%90,411,875
Aug 26, 202528.0828.9928.0128.5728.57-1.96%88,128,265
Aug 25, 202527.9531.3927.8429.1429.146.66%146,659,862
Aug 22, 202526.5827.7726.5627.3227.322.17%71,423,210
Aug 21, 202527.3827.9026.5626.7426.74-2.27%59,611,126
Aug 20, 202526.5827.5826.2027.3627.363.21%77,649,699
Aug 19, 202526.6527.1026.3226.5126.51-0.75%60,008,933
Aug 18, 202526.3026.9625.9726.7126.712.26%66,951,965
Aug 15, 202525.3126.3625.3126.1226.122.92%52,944,653
Aug 14, 202526.0026.4825.3625.3825.38-2.05%54,587,533
Aug 13, 202525.9126.1525.6225.9125.910.04%46,737,792
Aug 12, 202524.9826.0724.7925.9025.903.48%65,027,014
Aug 11, 202524.8125.2924.8125.0325.030.60%22,869,179
Aug 8, 202525.4625.5924.8624.8824.88-3.15%38,016,387
Aug 7, 202525.5826.3225.4825.6925.690.39%63,532,660
Aug 6, 202524.7025.7624.6025.5925.593.39%44,601,249
Aug 5, 202524.7924.8524.5924.7524.750.04%16,118,709
Aug 4, 202524.2424.7624.1924.7424.740.86%15,938,635
Aug 1, 202525.0725.2824.3324.5324.53-2.47%29,184,948
Jul 31, 202525.0025.8724.9025.1525.150.44%37,352,207
Jul 30, 202525.3825.6124.8025.0425.04-1.80%27,622,813
Jul 29, 202525.5926.1025.4325.5025.50-0.55%36,944,208
Jul 28, 202525.8025.8825.4725.6425.64-0.62%24,544,917
Jul 25, 202525.5425.9025.3025.8025.801.02%38,879,386
Jul 24, 202524.7425.7024.7225.5425.542.98%40,450,367
Jul 23, 202524.7725.1524.7124.8024.80-0.40%20,284,246
Jul 22, 202525.1425.5024.8324.9024.90-1.43%29,215,872
Jul 21, 202525.3125.5825.2025.2625.26-0.67%21,819,907
Jul 18, 202525.4925.7825.1125.4325.43-0.43%26,327,315
Jul 17, 202525.1125.6524.8725.5425.541.63%31,885,701
Jul 16, 202525.3725.8925.1225.1325.13-1.45%30,248,752
Jul 15, 202525.4225.8625.2825.5025.500.43%36,062,164
Jul 14, 202525.1325.7525.0325.3925.390.40%26,362,596
Jul 11, 202524.7125.6324.4225.2925.291.98%41,712,480
Jul 10, 202524.6224.9324.5224.8024.800.20%17,366,991