Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.92	14.41	13.89	14.13	14.13	0.50%	6,318,036
Mar 5, 2026	13.74	14.24	13.74	14.06	14.06	4.07%	9,141,800
Mar 4, 2026	13.36	13.76	13.26	13.51	13.51	0.22%	6,851,000
Mar 3, 2026	14.68	14.73	13.45	13.48	13.48	-8.24%	13,515,750
Mar 2, 2026	14.82	15.13	14.57	14.69	14.69	-2.59%	9,128,750
Feb 27, 2026	15.20	15.20	15.01	15.08	15.08	-0.72%	6,359,299
Feb 26, 2026	15.16	15.34	15.09	15.19	15.19	0.46%	6,549,304
Feb 25, 2026	15.25	15.27	15.05	15.12	15.12	0.60%	7,314,850
Feb 24, 2026	14.90	15.19	14.89	15.03	15.03	1.21%	6,676,238
Feb 13, 2026	14.69	15.07	14.63	14.85	14.85	0.20%	6,019,938
Feb 12, 2026	14.78	15.13	14.60	14.82	14.82	0.34%	6,975,895
Feb 11, 2026	14.94	14.97	14.75	14.77	14.77	-1.14%	5,455,625
Feb 10, 2026	15.18	15.18	14.76	14.94	14.94	-1.58%	6,804,300
Feb 9, 2026	14.98	15.25	14.75	15.18	15.18	3.12%	9,629,200
Feb 6, 2026	14.57	14.94	14.50	14.72	14.72	0.75%	7,866,629
Feb 5, 2026	14.77	14.79	14.49	14.61	14.61	-1.95%	7,795,356
Feb 4, 2026	15.07	15.24	14.80	14.90	14.90	-1.91%	8,864,788
Feb 3, 2026	14.72	15.23	14.65	15.19	15.19	4.40%	11,854,600
Feb 2, 2026	14.79	15.10	14.53	14.55	14.55	-1.82%	8,198,400
Jan 30, 2026	14.61	14.96	14.45	14.82	14.82	0.20%	10,420,100
Jan 29, 2026	15.44	15.52	14.77	14.79	14.79	-5.13%	16,449,493
Jan 28, 2026	15.50	15.68	14.84	15.59	15.59	-0.06%	20,409,635
Jan 27, 2026	15.38	15.73	15.11	15.60	15.60	0.78%	16,738,420
Jan 26, 2026	15.75	15.80	15.28	15.48	15.48	-2.09%	21,622,180
Jan 23, 2026	14.93	16.05	14.93	15.81	15.81	5.19%	31,726,850
Jan 22, 2026	14.98	15.22	14.81	15.03	15.03	1.14%	18,565,770
Jan 21, 2026	14.71	14.89	14.45	14.86	14.86	1.02%	19,528,880
Jan 20, 2026	16.20	16.20	14.60	14.71	14.71	-9.20%	37,986,890
Jan 19, 2026	15.60	16.27	15.48	16.20	16.20	2.73%	32,293,660
Jan 16, 2026	15.54	16.00	15.26	15.77	15.77	1.48%	35,885,020
Jan 15, 2026	15.28	15.76	14.95	15.54	15.54	-1.58%	32,939,110
Jan 14, 2026	15.60	16.58	15.25	15.79	15.79	-6.79%	62,908,960
Jan 13, 2026	18.34	18.50	16.94	16.94	16.94	-9.99%	28,320,800
Jan 12, 2026	17.11	18.82	16.73	18.82	18.82	9.99%	81,950,830
Jan 9, 2026	17.11	17.11	16.23	17.11	17.11	10.03%	56,088,810
Jan 8, 2026	15.55	15.55	15.55	15.55	15.55	9.97%	5,023,412
Jan 7, 2026	12.85	14.14	12.80	14.14	14.14	10.04%	20,649,280
Jan 6, 2026	12.71	12.94	12.49	12.85	12.85	1.02%	11,276,430
Jan 5, 2026	12.59	12.93	12.49	12.72	12.72	1.35%	11,756,100
Dec 31, 2025	12.31	12.64	12.23	12.55	12.55	-2.79%	15,486,800
Dec 30, 2025	12.71	13.05	12.65	12.91	12.91	0.31%	10,408,590
Dec 29, 2025	12.68	12.99	12.59	12.87	12.87	1.42%	11,551,700
Dec 26, 2025	12.84	12.84	12.57	12.69	12.69	-1.55%	9,893,379
Dec 25, 2025	12.78	12.92	12.68	12.89	12.89	1.34%	11,184,780
Dec 24, 2025	12.31	12.95	12.20	12.72	12.72	3.33%	14,501,298
Dec 23, 2025	12.50	12.58	12.24	12.31	12.31	-0.73%	6,650,731
Dec 22, 2025	12.72	12.76	12.35	12.40	12.40	-0.64%	7,845,725
Dec 19, 2025	12.07	12.98	12.07	12.48	12.48	4.17%	12,914,010
Dec 18, 2025	11.75	12.28	11.75	11.98	11.98	-1.40%	6,653,590
Dec 17, 2025	12.29	12.48	11.72	12.15	12.15	-1.70%	12,003,422