Stock listing
Shenzhen:300797 NCS Testing Technology Co. Ltd. (钢研纳克) 股价
Follow NCS Testing Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300797
¥11.46 CNY -0.34 (-2.9%)
Close on Oct 30, 2026
- Day range
- ¥11.45 – ¥12.05 CNYOct 30, 2026
- Volume
- 3.00M sharesOct 30, 2026
- Market cap
- ¥4.38B CNYAt the close on Oct 30, 2026 · price × 382.5M shares outstanding
- 52-week range
- ¥10.82 – ¥18.88 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥64.37M CNYMedian day 3.45M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300797 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.46 | -0.34 | -2.9% | ¥11.70 | ¥12.05 | ¥11.45 | 2,997,224 | |
| ¥11.80 | -0.17 | -1.4% | ¥11.89 | ¥12.14 | ¥11.79 | 3,988,050 | |
| ¥11.97 | +0.04 | +0.3% | ¥11.83 | ¥12.12 | ¥11.79 | 5,437,812 | |
| ¥11.93 | -0.57 | -4.6% | ¥12.53 | ¥12.63 | ¥11.90 | 4,006,850 | |
| ¥12.50 | -0.08 | -0.6% | ¥12.50 | ¥12.75 | ¥12.43 | 2,960,879 | |
| ¥12.58 | +0.22 | +1.8% | ¥12.24 | ¥12.70 | ¥11.72 | 4,695,755 | |
| ¥12.36 | -0.15 | -1.2% | ¥12.53 | ¥12.70 | ¥12.35 | 1,886,550 | |
| ¥12.51 | -0.16 | -1.3% | ¥12.67 | ¥12.78 | ¥12.48 | 2,434,000 | |
| ¥12.67 | +0.20 | +1.6% | ¥12.46 | ¥12.72 | ¥12.46 | 2,039,100 | |
| ¥12.47 | -0.02 | -0.2% | ¥12.41 | ¥12.60 | ¥12.25 | 2,471,750 | |
| ¥12.49 | +0.25 | +2.0% | ¥12.48 | ¥12.87 | ¥12.36 | 3,469,700 | |
| ¥12.24 | -0.39 | -3.1% | ¥12.58 | ¥12.59 | ¥12.21 | 2,698,500 | |
| ¥12.63 | -0.22 | -1.7% | ¥12.83 | ¥12.97 | ¥12.60 | 2,424,800 | |
| ¥12.85 | +0.07 | +0.5% | ¥12.55 | ¥12.99 | ¥12.40 | 3,008,651 | |
| ¥12.78 | -0.28 | -2.1% | ¥13.07 | ¥13.28 | ¥12.70 | 4,451,700 | |
| ¥13.06 | +0.18 | +1.4% | ¥12.96 | ¥13.08 | ¥12.47 | 3,856,751 | |
| ¥12.88 | -0.13 | -1.0% | ¥13.01 | ¥13.24 | ¥12.80 | 2,520,262 | |
| ¥13.01 | -0.08 | -0.6% | ¥13.24 | ¥13.24 | ¥12.95 | 2,525,114 | |
| ¥13.09 | 0.00 | 0.0% | ¥13.04 | ¥13.23 | ¥12.96 | 3,256,981 | |
| ¥13.09 | -0.40 | -3.0% | ¥13.43 | ¥13.43 | ¥13.01 | 3,423,138 | |
| ¥13.49 | -0.07 | -0.5% | ¥13.56 | ¥13.64 | ¥13.37 | 3,033,300 | |
| ¥13.56 | +0.26 | +2.0% | ¥13.37 | ¥13.65 | ¥13.16 | 4,157,007 | |
| ¥13.30 | -0.10 | -0.7% | ¥13.50 | ¥13.50 | ¥13.23 | 3,763,500 | |
| ¥13.40 | +0.30 | +2.3% | ¥13.13 | ¥13.49 | ¥13.07 | 5,157,300 | |
| ¥13.10 | +0.16 | +1.2% | ¥12.95 | ¥13.20 | ¥12.95 | 3,003,874 | |
| ¥12.94 | -0.05 | -0.4% | ¥12.87 | ¥13.06 | ¥12.80 | 2,390,100 | |
| ¥12.99 | +0.33 | +2.6% | ¥12.75 | ¥12.99 | ¥12.56 | 3,361,418 | |
| ¥12.66 | -0.05 | -0.4% | ¥12.63 | ¥12.82 | ¥12.60 | 3,011,300 | |
| ¥12.71 | +0.36 | +2.9% | ¥12.30 | ¥12.86 | ¥12.26 | 7,406,619 | |
| ¥12.35 | -0.39 | -3.1% | ¥12.66 | ¥12.66 | ¥12.18 | 3,962,819 | |
| ¥12.74 | -0.24 | -1.8% | ¥12.95 | ¥12.95 | ¥12.72 | 3,036,700 | |
| ¥12.98 | -0.17 | -1.3% | ¥13.10 | ¥13.17 | ¥12.94 | 2,935,400 | |
| ¥13.15 | +0.01 | +0.1% | ¥13.14 | ¥13.23 | ¥13.02 | 3,655,583 | |
| ¥13.14 | -0.04 | -0.3% | ¥13.11 | ¥13.26 | ¥13.07 | 3,224,450 | |
| ¥13.18 | -0.10 | -0.8% | ¥13.35 | ¥13.52 | ¥13.10 | 3,451,200 | |
| ¥13.28 | -0.14 | -1.0% | ¥13.45 | ¥13.55 | ¥13.21 | 3,642,400 | |
| ¥13.42 | -0.30 | -2.2% | ¥13.55 | ¥13.66 | ¥13.38 | 4,647,602 | |
| ¥13.72 | -0.19 | -1.4% | ¥13.91 | ¥13.96 | ¥13.70 | 4,704,300 | |
| ¥13.91 | +0.04 | +0.3% | ¥13.76 | ¥14.03 | ¥13.74 | 5,503,650 | |
| ¥13.87 | +0.01 | +0.1% | ¥13.75 | ¥13.99 | ¥13.73 | 3,770,092 | |
| ¥13.86 | +0.23 | +1.7% | ¥13.60 | ¥13.89 | ¥13.56 | 5,795,076 | |
| ¥13.63 | -0.15 | -1.1% | ¥13.84 | ¥14.09 | ¥13.62 | 6,062,100 | |
| ¥13.78 | -0.16 | -1.1% | ¥13.80 | ¥13.87 | ¥13.58 | 6,304,638 | |
| ¥13.94 | -0.56 | -3.9% | ¥14.39 | ¥14.48 | ¥13.71 | 10,386,538 | |
| ¥14.50 | -0.13 | -0.9% | ¥14.54 | ¥14.66 | ¥14.23 | 7,859,850 | |
| ¥14.63 | -0.14 | -0.9% | ¥14.95 | ¥15.15 | ¥14.61 | 9,318,918 | |
| ¥14.77 | -0.93 | -5.9% | ¥15.78 | ¥15.83 | ¥14.31 | 17,755,787 | |
| ¥15.70 | +1.33 | +9.3% | ¥14.36 | ¥16.13 | ¥14.07 | 24,437,656 | |
| ¥14.37 | +1.61 | +12.6% | ¥13.02 | ¥14.47 | ¥13.00 | 18,408,461 | |
| ¥12.76 | -0.13 | -1.0% | ¥12.89 | ¥13.11 | ¥12.72 | 3,413,911 | |
| ¥12.89 | -0.08 | -0.6% | ¥12.93 | ¥13.09 | ¥12.87 | 2,834,350 | |
| ¥12.97 | +0.06 | +0.5% | ¥12.95 | ¥13.11 | ¥12.88 | 2,414,100 | |
| ¥12.91 | -0.42 | -3.2% | ¥13.19 | ¥13.27 | ¥12.90 | 3,809,450 | |
| ¥13.33 | +0.68 | +5.4% | ¥12.60 | ¥13.38 | ¥12.60 | 6,798,350 | |
| ¥12.65 | +0.15 | +1.2% | ¥12.42 | ¥12.69 | ¥12.40 | 3,158,712 | |
| ¥12.50 | +0.07 | +0.6% | ¥12.49 | ¥12.70 | ¥12.31 | 3,361,900 | |
| ¥12.43 | +0.11 | +0.9% | ¥12.34 | ¥12.49 | ¥12.32 | 2,451,750 | |
| ¥12.32 | -0.04 | -0.3% | ¥12.36 | ¥12.45 | ¥12.26 | 3,437,300 | |
| ¥12.36 | +0.40 | +3.3% | ¥12.00 | ¥12.50 | ¥11.93 | 4,297,741 | |
| ¥11.96 | +0.29 | +2.5% | ¥11.80 | ¥12.00 | ¥11.75 | 3,165,850 | |
| ¥11.67 | -0.18 | -1.5% | ¥11.86 | ¥12.06 | ¥11.65 | 3,365,950 |
- Ticker
- Shenzhen:300797
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- Shenzhen
- Currency
- CNY
NCS Testing Technology Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
Log in to ask 6ix AI your own questions about NCS Testing Technology Co. Ltd.