Skip to main content
logo
Nsing Technologies Inc. (SHE:300077)
China flag China · Delayed Price · Currency is CNY
23.33
+0.18 (0.78%)
Jun 18, 2026, 3:04 PM CST

Nsing Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.2023.7722.8323.3323.330.78%38,765,700
Jun 17, 202622.6123.4422.6023.1523.150.13%32,768,370
Jun 16, 202622.2623.5022.0023.1223.124.05%45,851,970
Jun 15, 202621.6522.2321.1922.2222.223.49%34,627,610
Jun 12, 202622.9623.5421.3321.4721.47-4.83%51,399,560
Jun 11, 202621.7022.9821.5222.5622.563.92%51,208,158
Jun 10, 202622.3222.8521.4221.7121.71-4.66%30,679,415
Jun 9, 202622.0123.0021.3722.7722.775.96%41,998,139
Jun 8, 202622.4422.7621.2221.4921.49-8.63%41,937,110
Jun 5, 202623.8124.5023.0023.5223.52-2.77%45,869,520
Jun 4, 202624.2825.0924.0524.1924.19-2.06%43,642,772
Jun 3, 202623.4025.9823.4024.7024.705.65%82,211,250
Jun 2, 202622.6523.6521.8223.3823.383.22%50,625,757
Jun 1, 202623.6024.2922.6322.6522.65-1.39%39,984,230
May 29, 202624.9124.9322.7922.9722.97-7.75%59,440,050
May 28, 202624.7025.1524.1324.9024.90-0.28%42,794,466
May 27, 202625.8926.2424.6124.9724.97-3.96%58,036,920
May 26, 202626.2026.6924.8026.0026.00-1.78%73,135,690
May 25, 202626.0126.6825.3626.4726.470.61%68,953,390
May 22, 202626.2626.9125.8826.3126.310.96%54,924,711
May 21, 202628.0528.2725.9026.0626.06-6.63%88,906,839
May 20, 202628.5729.1527.7027.9127.91-1.69%78,221,680
May 19, 202626.9728.5026.1328.3928.392.71%109,784,100
May 18, 202625.5627.8425.0527.6427.6411.00%122,960,405
May 15, 202625.3425.9124.6724.9024.90-1.39%60,341,783
May 14, 202626.0026.9325.2525.2525.25-2.62%72,134,398
May 13, 202624.6026.3524.5125.9325.933.60%76,308,136
May 12, 202625.1025.9024.8425.0325.03-0.83%60,915,034
May 11, 202625.3425.9025.0025.2425.24-1.37%73,475,503
May 8, 202624.4025.6024.1625.5925.593.44%83,577,010
May 7, 202624.1925.6024.1924.7424.742.49%78,049,275
May 6, 202623.1624.9523.1524.1424.144.73%96,056,334
Apr 30, 202622.3223.4021.9023.0523.054.02%52,294,588
Apr 29, 202621.9722.7121.9422.1622.16-0.27%30,314,353
Apr 28, 202622.8622.8821.9722.2222.22-3.73%38,196,670
Apr 27, 202623.2223.4822.6023.0823.08-0.09%44,083,317
Apr 24, 202623.7224.2022.8723.1023.10-2.57%59,264,120
Apr 23, 202623.1124.5022.9523.7123.715.14%102,701,727
Apr 22, 202621.8022.8821.6022.5522.556.67%59,334,260
Apr 21, 202621.8021.9120.9421.1421.14-2.63%25,656,150
Apr 20, 202621.8922.0321.5721.7121.71-1.18%24,919,102
Apr 17, 202621.7322.2321.5021.9721.970.14%35,650,154
Apr 16, 202621.9322.1021.6521.9421.940.05%24,264,635
Apr 15, 202622.5822.8021.8221.9321.93-3.01%31,067,534
Apr 14, 202622.8023.1122.3322.6122.61-0.48%44,151,440
Apr 13, 202621.6023.6821.5822.7222.724.03%71,964,380
Apr 10, 202622.0822.6521.8121.8421.84-2.24%59,653,430
Apr 9, 202620.3623.3220.3122.3422.348.03%107,789,900
Apr 8, 202620.1221.0519.9020.6820.686.27%42,272,480
Apr 7, 202618.8020.0518.6619.4619.463.84%32,499,660