Stock listing
Shanghai:603859 Nancal Technology Co., Ltd. (能科科技) 股价
Follow Nancal Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603859
¥37.22 CNY -4.13 (-10.0%)
Close on Oct 30, 2026
- Day range
- ¥37.22 – ¥41.92 CNYOct 30, 2026
- Volume
- 21.36M sharesOct 30, 2026
- Market cap
- ¥9.11B CNYAt the close on Oct 30, 2026 · price × 244.7M shares outstanding
- 52-week range
- ¥33.33 – ¥59.86 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥354.8M CNYMedian day 5.93M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603859 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.22 | -4.13 | -10.0% | ¥40.20 | ¥41.92 | ¥37.22 | 21,358,596 | |
| ¥41.35 | -1.00 | -2.4% | ¥41.70 | ¥43.56 | ¥41.35 | 18,850,541 | |
| ¥42.35 | +0.41 | +1.0% | ¥41.94 | ¥44.06 | ¥40.33 | 23,876,320 | |
| ¥41.94 | -3.12 | -6.9% | ¥44.70 | ¥44.75 | ¥41.91 | 23,595,370 | |
| ¥45.06 | +1.50 | +3.4% | ¥45.00 | ¥47.86 | ¥44.46 | 32,001,669 | |
| ¥43.56 | +3.96 | +10.0% | ¥39.30 | ¥43.56 | ¥39.02 | 22,575,472 | |
| ¥39.60 | -2.11 | -5.1% | ¥40.72 | ¥41.24 | ¥39.60 | 13,350,417 | |
| ¥41.71 | +1.12 | +2.8% | ¥40.34 | ¥42.42 | ¥39.86 | 20,430,978 | |
| ¥40.59 | +1.77 | +4.6% | ¥40.00 | ¥41.80 | ¥39.60 | 21,121,483 | |
| ¥38.82 | +3.53 | +10.0% | ¥35.00 | ¥38.82 | ¥34.70 | 7,140,462 | |
| ¥35.29 | -0.13 | -0.4% | ¥36.09 | ¥36.60 | ¥34.97 | 3,289,700 | |
| ¥35.42 | -1.24 | -3.4% | ¥35.19 | ¥36.88 | ¥35.10 | 3,501,468 | |
| ¥36.66 | -0.84 | -2.2% | ¥37.25 | ¥37.67 | ¥36.61 | 3,302,326 | |
| ¥37.50 | +0.93 | +2.5% | ¥36.01 | ¥38.43 | ¥35.75 | 5,333,060 | |
| ¥36.57 | -0.26 | -0.7% | ¥36.55 | ¥37.29 | ¥35.60 | 3,829,390 | |
| ¥36.83 | +1.11 | +3.1% | ¥35.64 | ¥37.15 | ¥33.34 | 7,753,100 | |
| ¥35.72 | -1.99 | -5.3% | ¥37.89 | ¥37.89 | ¥34.99 | 5,183,888 | |
| ¥37.71 | -0.45 | -1.2% | ¥38.45 | ¥38.50 | ¥37.63 | 2,621,600 | |
| ¥38.16 | -0.22 | -0.6% | ¥38.38 | ¥38.92 | ¥38.00 | 3,204,284 | |
| ¥38.38 | -1.75 | -4.4% | ¥40.13 | ¥40.18 | ¥38.00 | 4,808,696 | |
| ¥40.13 | -0.96 | -2.3% | ¥40.85 | ¥41.09 | ¥40.02 | 3,716,234 | |
| ¥41.09 | +0.69 | +1.7% | ¥40.40 | ¥41.66 | ¥39.86 | 7,843,388 | |
| ¥40.40 | +1.35 | +3.5% | ¥39.40 | ¥40.92 | ¥39.26 | 8,864,901 | |
| ¥39.05 | +0.40 | +1.0% | ¥38.76 | ¥39.40 | ¥38.56 | 5,801,147 | |
| ¥38.65 | +0.69 | +1.8% | ¥38.39 | ¥39.05 | ¥38.26 | 5,268,757 | |
| ¥37.96 | -0.81 | -2.1% | ¥38.50 | ¥39.17 | ¥37.58 | 5,245,600 | |
| ¥38.77 | +0.41 | +1.1% | ¥38.00 | ¥38.98 | ¥37.60 | 4,056,500 | |
| ¥38.36 | +0.26 | +0.7% | ¥37.76 | ¥39.07 | ¥37.76 | 5,142,000 | |
| ¥38.10 | +0.78 | +2.1% | ¥36.80 | ¥38.64 | ¥36.53 | 4,243,700 | |
| ¥37.32 | -0.04 | -0.1% | ¥36.80 | ¥37.41 | ¥36.35 | 4,095,430 | |
| ¥37.36 | -1.12 | -2.9% | ¥38.01 | ¥38.53 | ¥37.20 | 4,905,548 | |
| ¥38.48 | -0.95 | -2.4% | ¥39.30 | ¥39.33 | ¥38.21 | 6,227,500 | |
| ¥39.43 | +1.23 | +3.2% | ¥38.31 | ¥40.21 | ¥38.15 | 9,792,570 | |
| ¥38.20 | +0.35 | +0.9% | ¥37.82 | ¥38.42 | ¥37.65 | 4,769,700 | |
| ¥37.85 | +0.08 | +0.2% | ¥38.15 | ¥39.58 | ¥37.55 | 8,401,652 | |
| ¥37.77 | -0.08 | -0.2% | ¥38.50 | ¥38.78 | ¥37.42 | 3,848,556 | |
| ¥37.85 | -0.79 | -2.0% | ¥38.01 | ¥38.66 | ¥37.80 | 4,503,148 | |
| ¥38.64 | -0.24 | -0.6% | ¥38.66 | ¥39.74 | ¥38.50 | 5,927,342 | |
| ¥38.88 | +1.44 | +3.8% | ¥36.80 | ¥39.33 | ¥36.38 | 7,531,469 | |
| ¥37.44 | +0.20 | +0.5% | ¥37.88 | ¥38.94 | ¥37.41 | 9,031,342 | |
| ¥37.24 | +0.66 | +1.8% | ¥36.55 | ¥37.30 | ¥36.50 | 4,180,700 | |
| ¥36.58 | -1.03 | -2.7% | ¥37.42 | ¥37.55 | ¥36.15 | 5,376,970 | |
| ¥37.61 | +0.41 | +1.1% | ¥36.70 | ¥37.77 | ¥36.43 | 3,653,968 | |
| ¥37.20 | -0.82 | -2.2% | ¥37.80 | ¥38.02 | ¥36.50 | 4,091,055 | |
| ¥38.02 | -0.06 | -0.2% | ¥38.00 | ¥38.18 | ¥37.07 | 3,625,031 | |
| ¥38.08 | -0.23 | -0.6% | ¥38.95 | ¥39.44 | ¥37.80 | 4,349,944 | |
| ¥38.31 | -3.51 | -8.4% | ¥41.45 | ¥41.45 | ¥38.25 | 9,107,934 | |
| ¥41.82 | -0.48 | -1.1% | ¥42.12 | ¥42.23 | ¥41.21 | 5,062,164 | |
| ¥42.30 | +0.51 | +1.2% | ¥41.67 | ¥42.43 | ¥41.00 | 5,567,920 | |
| ¥41.79 | +0.14 | +0.3% | ¥41.66 | ¥42.34 | ¥40.89 | 6,297,352 | |
| ¥41.65 | -0.85 | -2.0% | ¥42.50 | ¥43.58 | ¥41.62 | 8,443,890 | |
| ¥42.50 | +0.02 | 0.0% | ¥43.00 | ¥43.15 | ¥42.18 | 5,261,260 | |
| ¥42.48 | -0.55 | -1.3% | ¥43.10 | ¥43.15 | ¥42.00 | 6,751,130 | |
| ¥43.03 | +0.47 | +1.1% | ¥42.70 | ¥43.39 | ¥41.98 | 6,771,798 | |
| ¥42.56 | -0.89 | -2.0% | ¥43.00 | ¥43.43 | ¥41.56 | 11,986,925 | |
| ¥43.45 | +0.50 | +1.2% | ¥42.13 | ¥45.00 | ¥42.09 | 15,669,457 | |
| ¥42.95 | +1.05 | +2.5% | ¥42.00 | ¥44.65 | ¥41.57 | 14,408,040 | |
| ¥41.90 | +1.80 | +4.5% | ¥40.24 | ¥42.25 | ¥39.80 | 10,798,171 | |
| ¥40.10 | -0.10 | -0.2% | ¥39.48 | ¥41.95 | ¥39.28 | 11,567,384 | |
| ¥40.20 | +2.69 | +7.2% | ¥38.69 | ¥41.08 | ¥37.50 | 14,997,658 | |
| ¥37.51 | +1.52 | +4.2% | ¥36.00 | ¥37.95 | ¥35.50 | 11,998,404 |
- Ticker
- Shanghai:603859
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603859)"Nancal Technology Co., Ltd."Report for Q3 2026
Latest news
(603859)"Nancal Technology Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥42.35 (+1.0%) on Oct 28, 2026
(603859)"Nancal Technology Co., Ltd."Announcement on Resolutions of the 7th Meeting of the 6th Board of Directors
Oct 28, 2026
Closed ¥42.35 (+1.0%) on Oct 28, 2026
(603859)"Nancal Technology Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 28, 2026
Closed ¥42.35 (+1.0%) on Oct 28, 2026
(603859)"Nancal Technology Co., Ltd."Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 14, 2026
Closed ¥36.66 (-2.2%) on Oct 14, 2026
(603859)"Nancal Technology Co., Ltd."Announcement on Voluntary Disclosure of Signing a Routine Operation Contract
Oct 9, 2026
Closed ¥36.83 (+3.1%) on Oct 9, 2026
Announcement on Change of Accounting Firm
Sep 24, 2026
Closed ¥40.13 (-2.3%) on Sep 24, 2026
Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Sep 23, 2026
Closed ¥41.09 (+1.7%) on Sep 23, 2026
Announcement on Initial Share Repurchase, Completion of Share Repurchase and Share Changes
Sep 22, 2026
Closed ¥40.40 (+3.5%) on Sep 22, 2026
Announcement on the Share Repurchase Plan through Call Auction and Share Repurchase Report
Sep 18, 2026
Closed ¥38.65 (+1.8%) on Sep 18, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 11, 2026
Closed ¥37.32 (-0.1%) on Sep 11, 2026
Financings
Private placement of shares
Jul 14, 2026
Announced: private placement
Nancal Technology Co., Ltd. on 6ix
- News releases
- 35 in the last 12 months · 65 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Nancal Technology Co., Ltd.