Stock listing
Shenzhen:300077 NSING Technologies Inc. (国民技术) 股价
Home listing (Shenzhen) of NSING Technologies Inc.
Follow NSING Technologies Inc. into a list and get an email when it puts out news.
Share price · SZSE:300077
¥14.79 CNY -0.90 (-5.7%)
Close on Oct 30, 2026
- Day range
- ¥14.78 – ¥15.84 CNYOct 30, 2026
- Volume
- 31.16M sharesOct 30, 2026
- Market cap
- ¥8.62B CNYAt the close on Oct 30, 2026 · price × 583.1M shares outstanding
- 52-week range
- ¥14.78 – ¥33.51 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥696.3M CNYMedian day 31.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shenzhen:300077 · Home | ¥14.79 CNY | -0.90 (-5.7%) | 31,156,383 | ¥15.28 | ¥15.84 | ¥14.78 | ¥15.69 | Close on Oct 30, 2026 |
| HKEX:2701 | $5.71 HKD | -0.36 (-5.9%) | 4,206,200 | $6.11 | $6.11 | $5.68 | $6.07 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300077 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.79 | -0.90 | -5.7% | ¥15.28 | ¥15.84 | ¥14.78 | 31,156,383 | |
| ¥15.69 | -0.79 | -4.8% | ¥16.23 | ¥16.30 | ¥15.69 | 25,371,503 | |
| ¥16.48 | +0.62 | +3.9% | ¥16.26 | ¥16.75 | ¥16.03 | 27,249,131 | |
| ¥15.86 | -0.82 | -4.9% | ¥17.01 | ¥17.10 | ¥15.85 | 24,888,731 | |
| ¥16.68 | -0.73 | -4.2% | ¥17.21 | ¥17.29 | ¥16.65 | 24,259,537 | |
| ¥17.41 | +0.61 | +3.6% | ¥16.50 | ¥17.47 | ¥15.78 | 35,890,371 | |
| ¥16.80 | -0.41 | -2.4% | ¥17.21 | ¥17.36 | ¥16.80 | 21,590,973 | |
| ¥17.21 | +0.08 | +0.5% | ¥17.24 | ¥17.58 | ¥17.08 | 19,086,034 | |
| ¥17.13 | +0.45 | +2.7% | ¥16.68 | ¥17.35 | ¥16.55 | 21,594,361 | |
| ¥16.68 | -0.08 | -0.5% | ¥16.59 | ¥16.90 | ¥16.26 | 18,512,512 | |
| ¥16.76 | -0.24 | -1.4% | ¥17.51 | ¥17.55 | ¥16.63 | 21,476,434 | |
| ¥17.00 | -0.89 | -5.0% | ¥17.31 | ¥17.69 | ¥16.95 | 23,628,424 | |
| ¥17.89 | -0.39 | -2.1% | ¥18.14 | ¥18.36 | ¥17.82 | 15,516,156 | |
| ¥18.28 | -0.02 | -0.1% | ¥17.73 | ¥18.57 | ¥17.38 | 25,567,871 | |
| ¥18.30 | -0.69 | -3.6% | ¥18.96 | ¥18.99 | ¥18.16 | 21,482,561 | |
| ¥18.99 | -0.15 | -0.8% | ¥18.95 | ¥19.41 | ¥18.13 | 35,206,457 | |
| ¥19.14 | -1.72 | -8.2% | ¥20.73 | ¥20.80 | ¥18.90 | 37,045,113 | |
| ¥20.86 | -0.49 | -2.3% | ¥21.50 | ¥22.10 | ¥20.80 | 25,182,092 | |
| ¥21.35 | 0.00 | 0.0% | ¥21.30 | ¥21.84 | ¥21.12 | 22,480,580 | |
| ¥21.35 | -0.95 | -4.3% | ¥22.31 | ¥22.39 | ¥21.00 | 25,822,584 | |
| ¥22.30 | -0.48 | -2.1% | ¥22.57 | ¥22.83 | ¥22.18 | 24,860,641 | |
| ¥22.78 | +0.08 | +0.4% | ¥22.59 | ¥22.87 | ¥22.33 | 34,285,043 | |
| ¥22.70 | +0.19 | +0.8% | ¥22.90 | ¥23.30 | ¥22.41 | 54,045,535 | |
| ¥22.51 | +0.33 | +1.5% | ¥22.20 | ¥22.65 | ¥21.92 | 60,456,879 | |
| ¥22.18 | +2.18 | +10.9% | ¥20.30 | ¥22.58 | ¥20.30 | 95,229,539 | |
| ¥20.00 | -0.40 | -2.0% | ¥20.22 | ¥20.53 | ¥19.92 | 22,262,527 | |
| ¥20.40 | +0.52 | +2.6% | ¥19.90 | ¥20.49 | ¥19.68 | 26,164,682 | |
| ¥19.88 | +0.31 | +1.6% | ¥19.51 | ¥20.43 | ¥19.39 | 28,905,197 | |
| ¥19.57 | +0.27 | +1.4% | ¥19.11 | ¥19.75 | ¥18.93 | 19,798,180 | |
| ¥19.30 | -0.34 | -1.7% | ¥19.31 | ¥19.44 | ¥18.83 | 23,959,531 | |
| ¥19.64 | +0.01 | +0.1% | ¥19.42 | ¥19.97 | ¥19.32 | 18,492,588 | |
| ¥19.63 | -0.22 | -1.1% | ¥19.95 | ¥20.41 | ¥19.51 | 27,802,947 | |
| ¥19.85 | -0.27 | -1.3% | ¥20.01 | ¥20.47 | ¥19.75 | 24,093,127 | |
| ¥20.12 | +0.18 | +0.9% | ¥20.22 | ¥20.25 | ¥19.99 | 23,806,588 | |
| ¥19.94 | -0.67 | -3.3% | ¥20.75 | ¥20.98 | ¥19.75 | 33,463,465 | |
| ¥20.61 | -0.33 | -1.6% | ¥21.16 | ¥21.18 | ¥20.40 | 28,428,707 | |
| ¥20.94 | -0.17 | -0.8% | ¥21.35 | ¥21.58 | ¥20.68 | 35,659,953 | |
| ¥21.11 | +0.26 | +1.2% | ¥20.87 | ¥21.77 | ¥20.80 | 42,254,430 | |
| ¥20.85 | +0.56 | +2.8% | ¥19.97 | ¥20.90 | ¥19.85 | 38,006,152 | |
| ¥20.29 | -0.18 | -0.9% | ¥20.29 | ¥20.76 | ¥20.21 | 32,636,332 | |
| ¥20.47 | +0.31 | +1.5% | ¥20.05 | ¥20.59 | ¥19.88 | 41,478,895 | |
| ¥20.16 | -0.06 | -0.3% | ¥20.19 | ¥20.53 | ¥19.87 | 40,259,496 | |
| ¥20.22 | +0.50 | +2.5% | ¥19.42 | ¥20.44 | ¥19.00 | 46,841,266 | |
| ¥19.72 | +0.31 | +1.6% | ¥19.49 | ¥20.88 | ¥19.41 | 58,787,145 | |
| ¥19.41 | +0.22 | +1.1% | ¥19.01 | ¥19.71 | ¥18.96 | 23,095,451 | |
| ¥19.19 | -0.18 | -0.9% | ¥19.68 | ¥19.75 | ¥18.98 | 29,134,881 | |
| ¥19.37 | -1.41 | -6.8% | ¥20.16 | ¥20.59 | ¥19.31 | 41,167,117 | |
| ¥20.78 | +0.22 | +1.1% | ¥20.50 | ¥21.29 | ¥20.31 | 45,682,098 | |
| ¥20.56 | +0.87 | +4.4% | ¥19.71 | ¥20.68 | ¥19.51 | 43,279,266 | |
| ¥19.69 | +0.13 | +0.7% | ¥19.89 | ¥19.95 | ¥19.25 | 30,894,938 | |
| ¥19.56 | -0.52 | -2.6% | ¥20.39 | ¥20.39 | ¥19.55 | 48,523,684 | |
| ¥20.08 | +0.18 | +0.9% | ¥20.12 | ¥21.10 | ¥19.91 | 69,185,000 | |
| ¥19.90 | +0.73 | +3.8% | ¥19.00 | ¥20.40 | ¥18.90 | 54,193,191 | |
| ¥19.17 | -0.14 | -0.7% | ¥19.41 | ¥19.90 | ¥18.87 | 34,244,691 | |
| ¥19.31 | +0.49 | +2.6% | ¥18.79 | ¥19.42 | ¥18.37 | 52,304,633 | |
| ¥18.82 | +0.34 | +1.8% | ¥18.20 | ¥19.33 | ¥18.05 | 62,918,840 | |
| ¥18.48 | +0.38 | +2.1% | ¥17.50 | ¥18.66 | ¥17.50 | 73,228,391 | |
| ¥18.10 | +1.68 | +10.2% | ¥16.71 | ¥18.14 | ¥16.42 | 59,872,758 | |
| ¥16.42 | +0.23 | +1.4% | ¥16.19 | ¥16.63 | ¥16.08 | 35,138,410 | |
| ¥16.19 | +0.35 | +2.2% | ¥16.83 | ¥17.38 | ¥16.16 | 60,195,703 | |
| ¥15.84 | -0.91 | -5.4% | ¥16.53 | ¥16.69 | ¥15.70 | 38,787,266 |
- Ticker
- Shenzhen:300077
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 23, 2026
Nsing Technologies Posts Quarterly Total Operating Income RMB394.8 Million
Latest news
Nsing Technologies Posts Quarterly Total Operating Income RMB394.8 Million
Apr 23, 2026
Closed ¥23.10 (-2.6%) on Apr 24, 2026
Nsing Technologies Announces Global Offering
Mar 12, 2026
Closed ¥23.22 (+5.7%) on Mar 13, 2026
NSING Technologies Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 23, 2026 · oldest 2026
Where NSING Technologies Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shenzhen:300077 国民技术 · Home listing · This page | Shenzhen | China | CNY |
| HKEX:2701 國民技術 | HKEX | Hong Kong | HKD |
| Dusseldorf:WY0 | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about NSING Technologies Inc.