Shanghai - Delayed Quote CNY

North Navigation Control Technology Co.,Ltd. (600435.SS)

Compare
10.00 +0.57 (+6.04%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 9.48 10.06 9.35 10.00 10.00 33,059,693
Sep 26, 2024 9.26 9.44 9.09 9.43 9.43 30,148,056
Sep 25, 2024 9.03 9.52 9.03 9.30 9.30 42,405,711
Sep 24, 2024 9.06 9.19 8.90 9.05 9.05 36,047,824
Sep 23, 2024 8.98 9.36 8.96 9.08 9.08 30,184,706
Sep 20, 2024 8.96 9.15 8.82 8.96 8.96 20,985,949
Sep 19, 2024 8.93 9.08 8.62 9.03 9.03 27,048,973
Sep 18, 2024 8.75 9.17 8.64 8.90 8.90 38,312,380
Sep 13, 2024 8.49 8.84 8.47 8.54 8.54 25,038,400
Sep 12, 2024 8.49 8.56 8.41 8.43 8.43 8,573,000
Sep 11, 2024 8.53 8.62 8.41 8.46 8.46 9,719,750
Sep 10, 2024 8.58 8.59 8.36 8.55 8.55 11,860,700
Sep 9, 2024 8.20 8.73 8.15 8.60 8.60 23,621,200
Sep 6, 2024 8.53 8.54 8.21 8.28 8.28 13,368,700
Sep 5, 2024 8.49 8.58 8.43 8.50 8.50 6,933,920
Sep 4, 2024 8.67 8.75 8.42 8.47 8.47 13,144,892
Sep 3, 2024 8.72 8.86 8.66 8.74 8.74 10,694,042
Sep 2, 2024 8.81 8.94 8.71 8.72 8.72 14,949,500
Aug 30, 2024 8.88 8.93 8.73 8.84 8.84 22,035,300
Aug 29, 2024 8.21 9.08 8.20 8.89 8.89 40,027,038
Aug 28, 2024 7.95 8.31 7.93 8.25 8.25 17,400,181
Aug 27, 2024 8.04 8.08 7.96 7.99 7.99 8,311,697
Aug 26, 2024 8.13 8.15 7.98 8.04 8.04 15,531,332
Aug 23, 2024 8.27 8.29 8.08 8.13 8.13 9,693,199
Aug 22, 2024 8.15 8.40 8.02 8.27 8.27 17,891,887
Aug 21, 2024 8.18 8.35 8.13 8.21 8.21 15,676,889
Aug 20, 2024 8.21 8.25 8.03 8.18 8.18 15,218,796
Aug 19, 2024 8.18 8.29 8.15 8.21 8.21 9,543,854
Aug 16, 2024 8.35 8.35 8.16 8.20 8.20 10,872,200
Aug 15, 2024 8.22 8.36 8.17 8.28 8.28 12,205,617
Aug 14, 2024 8.36 8.39 8.22 8.25 8.25 14,399,074
Aug 13, 2024 8.28 8.41 8.26 8.41 8.41 12,772,300
Aug 12, 2024 8.53 8.56 8.25 8.30 8.30 22,231,597
Aug 9, 2024 8.82 8.92 8.55 8.58 8.58 23,971,515
Aug 8, 2024 9.21 9.21 8.79 8.80 8.80 34,271,452
Aug 7, 2024 9.31 9.42 9.15 9.25 9.25 27,435,200
Aug 6, 2024 9.07 9.53 8.89 9.31 9.31 36,470,862
Aug 5, 2024 9.33 9.58 8.91 8.92 8.92 37,122,835
Aug 2, 2024 9.20 9.63 9.15 9.42 9.42 37,695,167
Aug 1, 2024 9.18 9.65 9.15 9.25 9.25 36,503,358
Jul 31, 2024 9.11 9.26 9.01 9.18 9.18 25,700,300
Jul 30, 2024 8.76 9.25 8.65 9.16 9.16 33,171,002
Jul 29, 2024 8.87 8.97 8.76 8.82 8.82 15,777,126
Jul 26, 2024 8.66 8.94 8.64 8.88 8.88 25,550,402
Jul 25, 2024 8.55 8.76 8.53 8.67 8.67 18,278,802
Jul 24, 2024 8.27 8.83 8.25 8.68 8.68 37,446,578
Jul 23, 2024 8.58 8.64 8.32 8.32 8.32 18,408,584
Jul 22, 2024 8.25 8.69 8.23 8.60 8.60 28,570,962
Jul 19, 2024 8.23 8.37 8.16 8.30 8.30 16,646,873
Jul 18, 2024 7.90 8.28 7.80 8.23 8.23 24,484,098
Jul 17, 2024 7.95 7.99 7.89 7.94 7.94 7,175,838
Jul 16, 2024 7.96 8.03 7.83 7.99 7.99 12,251,592
Jul 15, 2024 7.95 8.12 7.93 8.01 8.01 15,680,407
Jul 12, 2024 8.01 8.07 7.91 7.93 7.93 9,679,262
Jul 11, 2024 7.84 8.12 7.79 8.00 8.00 21,596,894
Jul 10, 2024 7.65 7.88 7.47 7.73 7.73 29,378,347
Jul 9, 2024 7.76 7.90 7.65 7.87 7.87 15,059,481
Jul 8, 2024 8.07 8.07 7.76 7.79 7.79 15,593,938
Jul 5, 2024 8.05 8.05 8.05 8.05 8.05 -
Jul 4, 2024 8.26 8.33 8.02 8.05 8.05 15,312,657
Jul 3, 2024 8.37 8.39 8.12 8.26 8.26 22,401,662
Jul 2, 2024 8.48 8.56 8.30 8.37 8.37 19,837,497
Jul 1, 2024 8.63 8.67 8.35 8.54 8.54 21,767,425
Jun 28, 2024 0.04 Dividend
Jun 28, 2024 8.34 8.79 8.32 8.62 8.62 20,795,421
Jun 27, 2024 8.70 8.70 8.45 8.45 8.41 18,845,400
Jun 26, 2024 8.53 8.77 8.45 8.76 8.72 17,752,763
Jun 25, 2024 8.59 8.68 8.48 8.56 8.52 18,731,915
Jun 24, 2024 8.83 8.88 8.46 8.62 8.58 28,704,430
Jun 21, 2024 9.10 9.21 8.82 8.85 8.81 25,689,157
Jun 20, 2024 9.47 9.50 9.15 9.16 9.12 28,676,283
Jun 19, 2024 9.78 9.89 9.50 9.51 9.46 27,010,906
Jun 18, 2024 9.75 9.92 9.72 9.78 9.73 21,595,900
Jun 17, 2024 9.80 9.94 9.70 9.80 9.75 20,754,200
Jun 14, 2024 9.96 10.12 9.72 9.85 9.80 26,431,400
Jun 13, 2024 10.03 10.20 9.92 10.06 10.01 31,155,900
Jun 12, 2024 9.91 10.26 9.82 10.12 10.07 44,279,052
Jun 11, 2024 9.73 10.04 9.51 10.01 9.96 47,679,893
Jun 7, 2024 10.00 10.29 9.71 9.83 9.78 55,560,519
Jun 6, 2024 10.33 10.43 9.90 9.92 9.87 85,004,761
Jun 5, 2024 9.80 10.59 9.80 10.59 10.54 57,769,299
Jun 4, 2024 9.80 9.88 9.54 9.63 9.58 27,001,557
Jun 3, 2024 9.67 9.88 9.64 9.78 9.73 39,929,947
May 31, 2024 9.46 9.74 9.39 9.66 9.61 32,000,686
May 30, 2024 9.23 9.70 9.08 9.49 9.45 56,447,640
May 29, 2024 9.33 9.51 9.16 9.30 9.26 31,856,728
May 28, 2024 9.26 9.46 9.11 9.29 9.25 35,938,244
May 27, 2024 9.19 9.50 9.06 9.36 9.32 57,366,958
May 24, 2024 8.96 9.30 8.91 9.15 9.11 52,554,618
May 23, 2024 8.83 9.27 8.83 9.06 9.02 60,828,435
May 22, 2024 8.72 8.92 8.70 8.84 8.80 23,237,006
May 21, 2024 8.84 8.87 8.68 8.75 8.71 18,803,200
May 20, 2024 8.75 8.85 8.69 8.80 8.76 30,185,443
May 17, 2024 8.53 8.69 8.49 8.68 8.64 21,255,090
May 16, 2024 8.65 8.72 8.51 8.54 8.50 18,633,651
May 15, 2024 8.72 8.75 8.62 8.64 8.60 16,215,244
May 14, 2024 8.58 8.83 8.55 8.75 8.71 31,338,902
May 13, 2024 8.51 8.75 8.38 8.59 8.55 31,514,497
May 10, 2024 8.68 8.76 8.52 8.58 8.54 22,208,800
May 9, 2024 8.57 8.70 8.51 8.68 8.64 26,033,202
May 8, 2024 8.71 8.72 8.55 8.57 8.53 21,360,000
May 7, 2024 8.62 8.78 8.55 8.75 8.71 30,574,504
May 6, 2024 8.60 8.83 8.57 8.62 8.58 29,097,676
Apr 30, 2024 8.73 8.78 8.39 8.53 8.49 36,206,393
Apr 29, 2024 8.49 8.76 8.43 8.74 8.70 44,702,333
Apr 26, 2024 8.82 9.00 8.82 8.91 8.87 32,005,502
Apr 25, 2024 8.98 9.05 8.83 8.88 8.84 30,240,600
Apr 24, 2024 8.85 9.15 8.82 9.08 9.04 43,168,523
Apr 23, 2024 8.99 9.08 8.77 8.96 8.92 44,813,134
Apr 22, 2024 8.78 9.03 8.60 8.92 8.88 47,434,900
Apr 19, 2024 8.49 8.79 8.45 8.73 8.69 29,656,540
Apr 18, 2024 8.46 8.67 8.34 8.56 8.52 22,858,108
Apr 17, 2024 8.20 8.49 8.20 8.49 8.45 21,506,354
Apr 16, 2024 8.64 8.64 8.12 8.16 8.12 25,389,071
Apr 15, 2024 8.50 8.79 8.49 8.64 8.60 24,188,929
Apr 12, 2024 8.66 8.73 8.45 8.48 8.44 14,106,640
Apr 11, 2024 8.61 8.78 8.61 8.67 8.63 13,743,565
Apr 10, 2024 8.83 8.87 8.59 8.69 8.65 14,290,576
Apr 9, 2024 8.81 8.97 8.80 8.88 8.84 14,762,900
Apr 8, 2024 8.90 9.06 8.86 8.87 8.83 14,675,560
Apr 3, 2024 9.10 9.10 8.85 8.99 8.95 15,850,908
Apr 2, 2024 9.20 9.20 9.02 9.11 9.07 14,826,025
Apr 1, 2024 9.19 9.27 9.08 9.20 9.16 18,267,500
Mar 29, 2024 8.92 9.05 8.85 9.06 9.02 9,316,491
Mar 28, 2024 8.58 9.03 8.57 8.94 8.90 24,295,175
Mar 27, 2024 9.00 9.00 8.57 8.57 8.53 22,644,970
Mar 26, 2024 9.10 9.17 8.88 9.00 8.96 20,011,816
Mar 25, 2024 9.35 9.38 9.05 9.10 9.06 26,461,622
Mar 22, 2024 9.67 9.67 9.34 9.42 9.38 24,933,714
Mar 21, 2024 9.70 9.78 9.54 9.73 9.68 30,924,645
Mar 20, 2024 9.60 9.68 9.55 9.67 9.62 21,278,769
Mar 19, 2024 9.70 9.71 9.61 9.62 9.57 22,196,154
Mar 18, 2024 9.62 9.72 9.58 9.72 9.67 22,498,711
Mar 15, 2024 9.51 9.60 9.44 9.58 9.53 13,938,175
Mar 14, 2024 9.65 9.72 9.44 9.54 9.49 17,936,925
Mar 13, 2024 9.68 9.85 9.55 9.68 9.63 24,137,204
Mar 12, 2024 9.50 9.69 9.43 9.68 9.63 26,852,911
Mar 11, 2024 9.42 9.48 9.36 9.48 9.44 20,796,789
Mar 8, 2024 9.30 9.45 9.29 9.43 9.39 20,056,800
Mar 7, 2024 9.49 9.63 9.35 9.35 9.31 18,027,479
Mar 6, 2024 9.51 9.56 9.34 9.49 9.45 20,922,725
Mar 5, 2024 9.55 9.79 9.49 9.59 9.54 28,406,079
Mar 4, 2024 9.64 9.64 9.44 9.60 9.55 17,245,672
Mar 1, 2024 9.48 9.68 9.43 9.63 9.58 23,952,768
Feb 29, 2024 9.07 9.45 9.07 9.45 9.41 24,466,473
Feb 28, 2024 9.59 9.66 9.11 9.11 9.07 32,648,500
Feb 27, 2024 9.25 9.69 9.17 9.58 9.53 26,005,302
Feb 26, 2024 9.34 9.45 9.21 9.27 9.23 26,319,231
Feb 23, 2024 9.09 9.39 9.00 9.36 9.32 32,424,206
Feb 22, 2024 8.97 9.16 8.92 9.08 9.04 23,380,247
Feb 21, 2024 8.88 9.27 8.83 9.01 8.97 23,869,792
Feb 20, 2024 8.87 8.99 8.72 8.98 8.94 18,588,051
Feb 19, 2024 9.10 9.17 8.75 8.89 8.85 32,238,779
Feb 8, 2024 8.66 9.28 8.58 9.00 8.96 33,965,015
Feb 7, 2024 8.07 8.79 8.07 8.65 8.61 42,975,904
Feb 6, 2024 7.29 8.05 7.08 8.05 8.01 30,421,105
Feb 5, 2024 7.86 7.86 7.14 7.32 7.29 35,286,733
Feb 2, 2024 8.34 8.50 7.64 7.93 7.89 26,312,753
Feb 1, 2024 8.32 8.60 8.24 8.34 8.30 16,443,580
Jan 31, 2024 8.94 8.94 8.38 8.43 8.39 23,180,889
Jan 30, 2024 9.06 9.15 8.88 8.99 8.95 14,617,593
Jan 29, 2024 9.27 9.44 9.08 9.08 9.04 19,279,524
Jan 26, 2024 9.22 9.36 9.20 9.26 9.22 17,689,494
Jan 25, 2024 8.88 9.31 8.77 9.26 9.22 25,480,266
Jan 24, 2024 8.79 8.91 8.50 8.88 8.84 23,655,152
Jan 23, 2024 8.50 8.81 8.43 8.75 8.71 20,906,953
Jan 22, 2024 9.13 9.14 8.47 8.55 8.51 29,131,835
Jan 19, 2024 9.39 9.40 9.13 9.13 9.09 14,997,958
Jan 18, 2024 9.45 9.52 9.03 9.36 9.32 29,269,735
Jan 17, 2024 9.79 9.88 9.52 9.52 9.47 19,690,245
Jan 16, 2024 9.96 9.98 9.65 9.78 9.73 27,727,340
Jan 15, 2024 10.36 10.37 9.88 10.00 9.95 34,989,268
Jan 12, 2024 10.50 10.59 10.33 10.49 10.44 17,131,643
Jan 11, 2024 10.32 10.58 10.20 10.49 10.44 15,850,122
Jan 10, 2024 10.33 10.47 10.03 10.32 10.27 15,195,117
Jan 9, 2024 10.30 10.46 10.29 10.37 10.32 15,658,846
Jan 8, 2024 10.45 10.60 10.23 10.29 10.24 26,460,300
Jan 5, 2024 11.41 11.57 10.47 10.62 10.57 69,513,274
Jan 4, 2024 12.15 12.27 11.59 11.63 11.57 31,395,483
Jan 3, 2024 12.10 12.32 11.92 12.10 12.04 25,963,572
Jan 2, 2024 11.77 12.65 11.74 12.15 12.09 41,973,176
Dec 29, 2023 11.30 11.92 11.22 11.74 11.68 34,131,851
Dec 28, 2023 11.72 11.75 11.10 11.35 11.30 44,702,747
Dec 27, 2023 11.70 11.82 11.51 11.76 11.70 16,374,500
Dec 26, 2023 11.82 11.93 11.48 11.65 11.59 21,330,875
Dec 25, 2023 11.80 12.23 11.75 11.96 11.90 23,548,940
Dec 22, 2023 11.59 11.98 11.48 11.80 11.74 42,239,746
Dec 21, 2023 11.16 11.42 10.98 11.41 11.36 18,965,902
Dec 20, 2023 11.31 11.36 11.13 11.23 11.18 14,111,562
Dec 19, 2023 11.39 11.51 11.15 11.26 11.21 21,644,356
Dec 18, 2023 11.94 12.03 11.33 11.42 11.37 38,214,341
Dec 15, 2023 12.13 12.32 11.86 11.87 11.81 19,437,477
Dec 14, 2023 12.00 12.50 11.99 12.13 12.07 22,692,488
Dec 13, 2023 12.60 12.92 11.88 12.08 12.02 51,713,860
Dec 12, 2023 12.56 12.64 12.42 12.59 12.53 18,003,780
Dec 11, 2023 12.32 12.68 12.10 12.65 12.59 28,809,517
Dec 8, 2023 12.53 12.61 12.27 12.38 12.32 33,041,606
Dec 7, 2023 12.02 12.85 11.96 12.58 12.52 67,547,867
Dec 6, 2023 11.91 12.11 11.65 12.05 11.99 33,865,881
Dec 5, 2023 12.10 12.21 11.87 11.91 11.85 33,183,385
Dec 4, 2023 11.43 12.17 11.37 12.12 12.06 48,565,755
Dec 1, 2023 11.30 11.42 11.20 11.38 11.33 17,367,291
Nov 30, 2023 11.76 11.84 11.25 11.30 11.25 39,611,174
Nov 29, 2023 11.75 12.05 11.61 11.80 11.74 26,662,352
Nov 28, 2023 11.69 11.88 11.60 11.71 11.65 14,492,266
Nov 27, 2023 11.61 11.79 11.49 11.76 11.70 16,770,414
Nov 24, 2023 11.71 11.79 11.54 11.70 11.64 16,351,286
Nov 23, 2023 11.70 11.97 11.64 11.78 11.72 24,660,084
Nov 22, 2023 11.46 12.02 11.45 11.78 11.72 31,989,836
Nov 21, 2023 11.90 11.92 11.50 11.55 11.50 22,310,411
Nov 20, 2023 11.67 11.95 11.49 11.89 11.83 28,020,379
Nov 17, 2023 11.53 11.68 11.41 11.66 11.60 17,825,334
Nov 16, 2023 11.56 11.72 11.50 11.57 11.52 19,220,024
Nov 15, 2023 11.78 11.94 11.55 11.63 11.57 25,059,574
Nov 14, 2023 11.80 12.01 11.60 11.80 11.74 40,528,914
Nov 13, 2023 11.00 11.82 10.93 11.74 11.68 64,432,302
Nov 10, 2023 10.88 10.98 10.80 10.98 10.93 11,605,258
Nov 9, 2023 11.09 11.09 10.87 10.89 10.84 15,414,983
Nov 8, 2023 11.13 11.13 10.94 11.03 10.98 18,007,481
Nov 7, 2023 11.02 11.19 10.97 11.14 11.09 22,572,575
Nov 6, 2023 11.12 11.19 10.96 11.07 11.02 31,481,200
Nov 3, 2023 10.54 11.30 10.54 11.15 11.10 38,522,989
Nov 2, 2023 10.82 10.94 10.56 10.59 10.54 24,171,036
Nov 1, 2023 11.07 11.29 10.86 10.90 10.85 29,627,954
Oct 31, 2023 10.90 11.36 10.78 11.10 11.05 52,627,102
Oct 30, 2023 9.95 11.00 9.95 11.00 10.95 57,363,901
Oct 27, 2023 10.01 10.19 9.71 10.00 9.95 45,095,555
Oct 26, 2023 10.00 10.32 9.22 10.22 10.17 63,565,346
Oct 25, 2023 9.99 10.38 9.99 10.23 10.18 24,930,687
Oct 24, 2023 10.11 10.14 9.85 9.95 9.90 20,453,311
Oct 23, 2023 10.20 10.32 10.00 10.06 10.01 15,607,717
Oct 20, 2023 10.59 10.65 10.14 10.21 10.16 23,073,055
Oct 19, 2023 10.65 10.87 10.61 10.67 10.62 19,535,267
Oct 18, 2023 10.65 10.95 10.64 10.75 10.70 23,808,453
Oct 17, 2023 10.62 10.76 10.53 10.69 10.64 13,021,856
Oct 16, 2023 10.52 10.90 10.49 10.70 10.65 23,043,220
Oct 13, 2023 10.59 10.67 10.50 10.51 10.46 10,778,000
Oct 12, 2023 10.55 10.71 10.54 10.65 10.60 10,843,922
Oct 11, 2023 10.70 10.70 10.49 10.61 10.56 16,376,760
Oct 10, 2023 10.55 10.73 10.53 10.70 10.65 17,942,104
Oct 9, 2023 10.39 10.62 10.36 10.57 10.52 15,731,282
Sep 28, 2023 10.32 10.42 10.32 10.40 10.35 10,491,065
Sep 27, 2023 10.33 10.49 10.30 10.34 10.29 10,648,847