Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.97	12.34	11.95	12.32	12.32	1.82%	3,946,400
Mar 26, 2026	12.29	12.38	12.00	12.10	12.10	-1.94%	3,955,300
Mar 25, 2026	12.29	12.42	12.21	12.34	12.34	1.15%	4,678,501
Mar 24, 2026	12.25	12.30	11.86	12.20	12.20	1.92%	5,734,100
Mar 23, 2026	12.62	12.70	11.86	11.97	11.97	-6.48%	8,255,192
Mar 20, 2026	13.24	13.32	12.78	12.80	12.80	-2.96%	5,344,100
Mar 19, 2026	13.70	13.70	13.11	13.19	13.19	-4.97%	7,520,726
Mar 18, 2026	13.38	13.98	13.38	13.88	13.88	3.66%	7,030,972
Mar 17, 2026	13.81	13.86	13.39	13.39	13.39	-2.48%	5,096,700
Mar 16, 2026	13.71	13.83	13.57	13.73	13.73	-0.51%	4,208,800
Mar 13, 2026	13.71	14.13	13.70	13.80	13.80	-0.50%	5,328,200
Mar 12, 2026	14.16	14.16	13.68	13.87	13.87	-2.05%	7,403,308
Mar 11, 2026	14.30	14.48	14.13	14.16	14.16	-1.19%	6,305,125
Mar 10, 2026	14.24	14.50	14.19	14.33	14.33	0.70%	6,388,805
Mar 9, 2026	14.00	14.32	13.74	14.23	14.23	0.71%	8,226,300
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