Skip to main content
logo
NCS Testing Technology Co., Ltd. (SHE:300797)
China flag China · Delayed Price · Currency is CNY
15.19
+0.22 (1.47%)
Aug 8, 2025, 3:04 PM CST

NCS Testing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202514.8315.3814.7715.1915.191.47%13,743,750
Aug 7, 202514.8715.0914.4914.9714.970.60%12,184,050
Aug 6, 202514.6314.9814.6014.8814.881.16%6,400,700
Aug 5, 202514.6914.7414.5814.7114.710.41%4,115,000
Aug 4, 202514.5014.6714.4114.6514.650.83%3,841,900
Aug 1, 202514.5014.6114.4014.5314.53-4,661,900
Jul 31, 202514.6514.8314.4614.5314.53-1.36%6,317,350
Jul 30, 202514.9214.9414.6014.7314.73-1.60%7,250,450
Jul 29, 202515.0715.0814.7914.9714.97-1.12%6,857,000
Jul 28, 202515.0415.2414.8715.1415.140.53%8,787,300
Jul 25, 202515.2615.2814.8715.0615.06-1.18%10,706,650
Jul 24, 202514.7715.3014.7715.2415.242.49%15,730,250
Jul 23, 202514.7615.1214.5814.8714.87-0.07%10,791,110
Jul 22, 202514.9015.3514.7814.8814.88-0.60%12,975,810
Jul 21, 202514.8915.0514.7714.9714.97-0.73%11,887,500
Jul 18, 202514.6415.3414.5015.0815.083.64%18,230,894
Jul 17, 202514.5414.6614.3414.5514.55-0.07%7,685,106
Jul 16, 202514.8514.8714.5214.5614.56-2.35%11,465,050
Jul 15, 202514.6915.6014.6914.9114.911.84%24,388,096
Jul 14, 202514.7915.2614.6014.6414.640.90%18,720,150
Jul 11, 202513.9514.7913.8314.5114.513.72%18,021,065
Jul 10, 202514.0414.1313.9213.9913.87-0.71%4,335,500
Jul 9, 202514.2514.3114.0314.0913.97-1.54%5,141,950
Jul 8, 202513.9014.3513.8514.3114.193.10%8,569,650
Jul 7, 202513.7013.9713.6513.8813.761.61%4,816,350
Jul 4, 202514.1014.1013.6013.6613.54-3.05%8,084,250
Jul 3, 202514.1714.4214.0314.0913.97-0.49%7,153,400
Jul 2, 202514.0014.5013.9514.1614.040.71%11,600,315
Jul 1, 202513.8514.1113.8014.0613.941.44%7,137,115
Jun 30, 202513.4413.8813.4413.8613.742.90%7,238,600
Jun 27, 202513.5013.5913.4313.4713.35-0.22%4,129,350
Jun 26, 202513.5513.7313.3813.5013.38-0.22%6,300,215
Jun 25, 202513.4913.5913.4213.5313.410.67%5,654,250
Jun 24, 202513.2713.5413.1213.4413.321.74%5,683,800
Jun 23, 202513.0113.2512.9913.2113.100.99%3,531,306
Jun 20, 202513.0913.2713.0413.0812.97-0.23%3,405,214
Jun 19, 202513.7213.7413.0613.1113.00-4.65%8,100,950
Jun 18, 202513.7013.7613.4513.7513.63-0.22%5,569,400
Jun 17, 202514.0214.1013.7113.7813.66-1.85%6,466,785
Jun 16, 202514.1314.2513.9114.0413.92-1.89%9,072,715
Jun 13, 202514.2514.8114.2114.3114.19-14,799,300
Jun 12, 202514.3114.4814.2114.3114.19-0.35%8,807,300
Jun 11, 202513.8714.5513.8314.3614.243.38%12,800,100
Jun 10, 202514.0714.1313.7413.8913.77-1.63%5,957,150
Jun 9, 202513.7014.3513.6414.1214.003.82%10,197,900
Jun 6, 202513.6813.7113.5213.6013.48-0.73%3,493,150
Jun 5, 202513.6013.7713.5113.7013.580.74%4,090,150
Jun 4, 202513.8013.8213.5413.6013.48-0.95%5,294,300
Jun 3, 202513.5813.9413.5113.7313.610.59%4,916,850
May 30, 202514.1714.2413.5713.6513.53-4.41%7,809,800