Nacity Property Service Group Co.,Ltd. (603506.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.84 | 8.85 | 8.53 | 8.79 | 8.79 | 7,710,681 |
| 29 Apr 2024 | 8.29 | 8.94 | 8.20 | 8.90 | 8.90 | 10,388,631 |
| 26 Apr 2024 | 8.50 | 8.50 | 7.99 | 8.38 | 8.38 | 10,080,113 |
| 25 Apr 2024 | 8.65 | 8.96 | 8.61 | 8.78 | 8.78 | 5,097,763 |
| 24 Apr 2024 | 8.55 | 8.77 | 8.52 | 8.70 | 8.70 | 4,033,938 |
| 23 Apr 2024 | 8.84 | 8.86 | 8.47 | 8.58 | 8.58 | 9,014,368 |
| 22 Apr 2024 | 8.64 | 8.90 | 8.52 | 8.90 | 8.90 | 9,800,019 |
| 19 Apr 2024 | 7.94 | 8.09 | 7.84 | 8.09 | 8.09 | 1,991,172 |
| 18 Apr 2024 | 8.16 | 8.24 | 7.91 | 8.01 | 8.01 | 3,407,738 |
| 17 Apr 2024 | 7.62 | 8.22 | 7.58 | 8.16 | 8.16 | 3,874,912 |
| 16 Apr 2024 | 7.88 | 7.88 | 7.42 | 7.48 | 7.48 | 3,813,181 |
| 15 Apr 2024 | 8.36 | 8.50 | 7.86 | 7.94 | 7.94 | 3,519,846 |
| 12 Apr 2024 | 8.60 | 8.71 | 8.43 | 8.48 | 8.48 | 1,761,700 |
| 11 Apr 2024 | 8.55 | 8.73 | 8.43 | 8.65 | 8.65 | 1,852,800 |
| 10 Apr 2024 | 8.87 | 8.87 | 8.52 | 8.59 | 8.59 | 2,059,259 |
| 09 Apr 2024 | 8.72 | 8.90 | 8.70 | 8.88 | 8.88 | 1,890,308 |
| 08 Apr 2024 | 9.03 | 9.09 | 8.66 | 8.71 | 8.71 | 2,681,332 |
| 03 Apr 2024 | 9.16 | 9.18 | 8.94 | 9.03 | 9.03 | 2,052,682 |
| 02 Apr 2024 | 8.95 | 9.16 | 8.95 | 9.08 | 9.08 | 2,655,020 |
| 01 Apr 2024 | 8.88 | 9.00 | 8.84 | 8.99 | 8.99 | 2,305,316 |
| 29 Mar 2024 | 8.74 | 8.84 | 8.69 | 8.87 | 8.87 | 1,176,893 |
| 28 Mar 2024 | 8.50 | 8.76 | 8.50 | 8.74 | 8.74 | 2,534,480 |
| 27 Mar 2024 | 8.66 | 8.76 | 8.51 | 8.51 | 8.51 | 2,525,300 |
| 26 Mar 2024 | 8.59 | 8.76 | 8.54 | 8.72 | 8.72 | 2,346,164 |
| 25 Mar 2024 | 8.81 | 8.86 | 8.60 | 8.64 | 8.64 | 2,877,900 |
| 22 Mar 2024 | 9.10 | 9.14 | 8.78 | 8.81 | 8.81 | 3,391,236 |
| 21 Mar 2024 | 8.98 | 9.18 | 8.95 | 9.11 | 9.11 | 3,629,058 |
| 20 Mar 2024 | 8.80 | 8.96 | 8.76 | 8.95 | 8.95 | 2,443,540 |
| 19 Mar 2024 | 8.82 | 9.03 | 8.78 | 8.84 | 8.84 | 3,944,040 |
| 18 Mar 2024 | 8.54 | 8.89 | 8.53 | 8.78 | 8.78 | 4,292,182 |
| 15 Mar 2024 | 8.41 | 8.54 | 8.37 | 8.53 | 8.53 | 2,753,892 |
| 14 Mar 2024 | 8.34 | 8.55 | 8.30 | 8.41 | 8.41 | 3,303,279 |
| 13 Mar 2024 | 8.46 | 8.49 | 8.26 | 8.33 | 8.33 | 2,873,300 |
| 12 Mar 2024 | 8.22 | 8.51 | 8.16 | 8.47 | 8.47 | 4,341,725 |
| 11 Mar 2024 | 8.15 | 8.20 | 8.08 | 8.20 | 8.20 | 2,253,627 |
| 08 Mar 2024 | 8.11 | 8.18 | 7.98 | 8.11 | 8.11 | 1,754,720 |
| 07 Mar 2024 | 8.13 | 8.26 | 8.03 | 8.10 | 8.10 | 2,443,127 |
| 06 Mar 2024 | 7.95 | 8.35 | 7.92 | 8.09 | 8.09 | 3,093,359 |
| 05 Mar 2024 | 8.18 | 8.25 | 7.95 | 7.97 | 7.97 | 3,057,703 |
| 04 Mar 2024 | 8.38 | 8.45 | 8.05 | 8.22 | 8.22 | 4,274,741 |
| 01 Mar 2024 | 8.41 | 8.48 | 8.21 | 8.41 | 8.41 | 3,730,100 |
| 29 Feb 2024 | 8.09 | 8.47 | 8.05 | 8.36 | 8.36 | 4,388,425 |
| 28 Feb 2024 | 8.96 | 9.14 | 8.11 | 8.12 | 8.12 | 5,536,720 |
| 27 Feb 2024 | 8.75 | 8.97 | 8.68 | 8.96 | 8.96 | 3,099,300 |
| 26 Feb 2024 | 8.51 | 8.94 | 8.44 | 8.75 | 8.75 | 3,861,891 |
| 23 Feb 2024 | 8.48 | 8.57 | 8.25 | 8.54 | 8.54 | 3,532,700 |
| 22 Feb 2024 | 8.11 | 8.38 | 8.08 | 8.36 | 8.36 | 3,977,566 |
| 21 Feb 2024 | 8.01 | 8.48 | 7.99 | 8.16 | 8.16 | 4,735,000 |
| 20 Feb 2024 | 7.76 | 8.17 | 7.61 | 8.14 | 8.14 | 4,890,259 |
| 19 Feb 2024 | 7.53 | 7.88 | 7.48 | 7.78 | 7.78 | 8,779,783 |
| 08 Feb 2024 | 6.76 | 7.37 | 6.70 | 7.37 | 7.37 | 7,340,839 |
| 07 Feb 2024 | 7.13 | 7.20 | 6.53 | 6.70 | 6.70 | 8,333,724 |
| 06 Feb 2024 | 7.03 | 7.35 | 6.74 | 7.10 | 7.10 | 9,010,351 |
| 05 Feb 2024 | 8.15 | 8.16 | 7.49 | 7.49 | 7.49 | 4,344,200 |
| 02 Feb 2024 | 8.85 | 9.11 | 8.05 | 8.32 | 8.32 | 4,307,880 |
| 01 Feb 2024 | 8.80 | 8.95 | 8.48 | 8.77 | 8.77 | 3,985,265 |
| 31 Jan 2024 | 9.43 | 9.55 | 8.80 | 8.86 | 8.86 | 3,956,624 |
| 30 Jan 2024 | 10.08 | 10.12 | 9.48 | 9.49 | 9.49 | 2,853,200 |
| 29 Jan 2024 | 10.71 | 10.71 | 10.00 | 10.11 | 10.11 | 2,485,337 |
| 26 Jan 2024 | 10.41 | 10.83 | 10.40 | 10.63 | 10.63 | 4,162,388 |
| 25 Jan 2024 | 10.28 | 10.45 | 10.00 | 10.41 | 10.41 | 3,410,653 |
| 24 Jan 2024 | 9.82 | 10.19 | 9.67 | 10.12 | 10.12 | 3,477,820 |
| 23 Jan 2024 | 9.79 | 9.80 | 9.46 | 9.76 | 9.76 | 2,702,800 |
| 22 Jan 2024 | 10.36 | 10.40 | 9.70 | 9.75 | 9.75 | 2,576,086 |
| 19 Jan 2024 | 10.62 | 10.63 | 10.38 | 10.38 | 10.38 | 2,144,872 |
| 18 Jan 2024 | 10.89 | 10.89 | 10.32 | 10.61 | 10.61 | 6,712,315 |
| 17 Jan 2024 | 10.93 | 11.29 | 10.87 | 11.00 | 11.00 | 5,282,188 |
| 16 Jan 2024 | 11.06 | 11.28 | 10.80 | 10.98 | 10.98 | 2,503,130 |
| 15 Jan 2024 | 10.99 | 11.11 | 10.90 | 11.06 | 11.06 | 1,538,684 |
| 12 Jan 2024 | 11.02 | 11.25 | 11.02 | 11.03 | 11.03 | 1,572,400 |
| 11 Jan 2024 | 10.93 | 11.09 | 10.90 | 11.06 | 11.06 | 1,756,513 |
| 10 Jan 2024 | 11.06 | 11.10 | 10.82 | 10.92 | 10.92 | 1,741,922 |
| 09 Jan 2024 | 10.93 | 11.18 | 10.89 | 11.01 | 11.01 | 3,537,680 |
| 08 Jan 2024 | 11.50 | 11.74 | 10.88 | 10.93 | 10.93 | 4,377,781 |
| 05 Jan 2024 | 11.23 | 11.36 | 11.10 | 11.13 | 11.13 | 2,075,454 |
| 04 Jan 2024 | 11.05 | 11.23 | 11.02 | 11.19 | 11.19 | 2,436,620 |
| 03 Jan 2024 | 11.03 | 11.37 | 10.96 | 11.06 | 11.06 | 3,881,563 |
| 02 Jan 2024 | 10.87 | 11.12 | 10.81 | 11.03 | 11.03 | 3,609,488 |
| 29 Dec 2023 | 11.00 | 11.04 | 10.81 | 10.87 | 10.87 | 2,785,920 |
| 28 Dec 2023 | 10.73 | 11.02 | 10.59 | 11.01 | 11.01 | 1,663,140 |
| 27 Dec 2023 | 10.68 | 10.78 | 10.54 | 10.73 | 10.73 | 1,578,930 |
| 26 Dec 2023 | 10.91 | 10.91 | 10.62 | 10.68 | 10.68 | 2,499,235 |
| 25 Dec 2023 | 11.03 | 11.05 | 10.81 | 10.84 | 10.84 | 1,881,300 |
| 22 Dec 2023 | 11.16 | 11.27 | 10.97 | 11.03 | 11.03 | 1,964,640 |
| 21 Dec 2023 | 11.16 | 11.27 | 11.00 | 11.22 | 11.22 | 1,667,140 |
| 20 Dec 2023 | 11.27 | 11.37 | 11.14 | 11.16 | 11.16 | 1,834,600 |
| 19 Dec 2023 | 11.25 | 11.38 | 11.10 | 11.22 | 11.22 | 2,550,000 |
| 18 Dec 2023 | 11.41 | 11.56 | 11.22 | 11.28 | 11.28 | 2,275,100 |
| 15 Dec 2023 | 11.45 | 11.53 | 11.36 | 11.42 | 11.42 | 1,877,980 |
| 14 Dec 2023 | 11.27 | 11.51 | 11.25 | 11.34 | 11.34 | 1,575,360 |
| 13 Dec 2023 | 11.24 | 11.43 | 11.15 | 11.22 | 11.22 | 2,149,800 |
| 12 Dec 2023 | 10.95 | 11.27 | 10.91 | 11.27 | 11.27 | 2,945,940 |
| 11 Dec 2023 | 11.15 | 11.17 | 10.80 | 10.90 | 10.90 | 4,323,020 |
| 08 Dec 2023 | 11.53 | 11.60 | 11.14 | 11.16 | 11.16 | 3,201,062 |
| 07 Dec 2023 | 11.64 | 11.70 | 11.53 | 11.58 | 11.58 | 1,245,233 |
| 06 Dec 2023 | 11.34 | 11.66 | 11.34 | 11.60 | 11.60 | 1,584,006 |
| 05 Dec 2023 | 11.65 | 11.66 | 11.42 | 11.45 | 11.45 | 1,523,892 |
| 04 Dec 2023 | 11.70 | 11.73 | 11.58 | 11.68 | 11.68 | 1,498,300 |
| 01 Dec 2023 | 11.65 | 11.74 | 11.59 | 11.70 | 11.70 | 1,557,690 |
| 30 Nov 2023 | 11.65 | 11.73 | 11.55 | 11.65 | 11.65 | 1,143,091 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.