Skip to main content
logo
NCS Testing Technology Co., Ltd. (SHE:300797)
China flag China · Delayed Price · Currency is CNY
18.75
+0.73 (4.05%)
Jan 22, 2026, 3:04 PM CST

NCS Testing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202618.0918.8818.0918.7518.754.05%13,875,318
Jan 21, 202618.1118.2517.8618.0218.02-1.26%5,480,150
Jan 20, 202618.5318.5517.9418.2518.25-1.40%8,037,600
Jan 19, 202617.7418.5517.7018.5118.513.93%11,554,550
Jan 16, 202618.1218.2617.7717.8117.81-1.71%7,316,800
Jan 15, 202617.7918.1717.7018.1218.121.17%9,471,668
Jan 14, 202617.5518.6717.5517.9117.911.94%14,062,085
Jan 13, 202618.4018.4017.5217.5717.57-5.44%13,072,732
Jan 12, 202618.0318.6517.8018.5818.583.05%15,740,668
Jan 9, 202617.8618.1717.6718.0318.031.01%12,505,614
Jan 8, 202617.5018.0017.4517.8517.850.11%13,423,100
Jan 7, 202617.2818.2817.1717.8317.834.82%21,328,246
Jan 6, 202616.9917.0416.8517.0117.010.35%6,207,256
Jan 5, 202616.9817.1016.8216.9516.95-6,759,800
Dec 31, 202516.5816.9716.5116.9516.951.92%5,752,050
Dec 30, 202516.5816.8816.5716.6316.63-0.78%3,734,100
Dec 29, 202516.5516.9016.5016.7616.760.90%4,986,850
Dec 26, 202516.7216.7816.5016.6116.61-0.60%4,518,500
Dec 25, 202516.4616.7816.4116.7116.711.58%5,317,682
Dec 24, 202516.0916.4815.9516.4516.452.24%4,556,718
Dec 23, 202516.4116.5016.0516.0916.09-1.89%4,232,700
Dec 22, 202516.4816.5916.3116.4016.40-0.30%4,459,350
Dec 19, 202516.0617.0616.0616.4516.451.79%5,064,750
Dec 18, 202515.9316.4515.8216.1616.160.94%5,211,761
Dec 17, 202516.5016.6815.7016.0116.01-3.03%7,351,874
Dec 16, 202516.9017.1216.3016.5116.51-3.62%7,863,868
Dec 15, 202516.8517.2516.5017.1317.131.30%10,991,728
Dec 12, 202516.4716.9316.3516.9116.912.92%10,138,000
Dec 11, 202516.3216.5516.2916.4316.430.61%5,434,500
Dec 10, 202516.2416.4016.1616.3316.330.25%2,078,700
Dec 9, 202516.2416.4616.2016.2916.29-0.24%2,252,275
Dec 8, 202516.3916.5116.2816.3316.33-3,335,650
Dec 5, 202515.8616.3515.8416.3316.333.03%3,747,950
Dec 4, 202515.8716.0315.7915.8515.85-0.69%2,592,596
Dec 3, 202516.0116.1415.8215.9615.96-0.37%2,670,650
Dec 2, 202516.3816.4116.0216.0216.02-2.08%2,529,650
Dec 1, 202516.2016.4616.1916.3616.361.24%3,153,302
Nov 28, 202515.9616.1815.9116.1616.160.94%1,947,750
Nov 27, 202516.0316.1815.9816.0116.01-0.19%2,044,800
Nov 26, 202516.3816.3816.0016.0416.04-1.72%2,592,950
Nov 25, 202516.2516.4516.1316.3216.320.43%3,044,750
Nov 24, 202515.8716.3215.8016.2516.253.17%3,922,250
Nov 21, 202516.3016.5015.7515.7515.75-3.61%5,057,200
Nov 20, 202516.3216.6916.2416.3416.340.12%3,934,300
Nov 19, 202516.2616.4116.1116.3216.320.43%3,883,400
Nov 18, 202516.7116.7116.2116.2516.25-2.93%5,188,600
Nov 17, 202516.8516.8716.6316.7416.740.36%3,067,500
Nov 14, 202516.6816.9016.6216.6816.68-0.95%2,832,800
Nov 13, 202516.6416.8516.5016.8416.841.14%3,784,550
Nov 12, 202516.9616.9616.4316.6516.65-1.54%5,276,000