Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.26	12.53	12.10	12.36	12.36	-0.64%	10,040,100
Dec 15, 2025	12.62	12.70	12.30	12.44	12.44	-2.12%	11,532,100
Dec 12, 2025	12.27	12.90	12.20	12.71	12.71	2.75%	20,283,500
Dec 11, 2025	12.15	12.59	12.07	12.37	12.37	2.49%	17,119,080
Dec 10, 2025	12.23	12.31	11.99	12.07	12.07	-1.87%	10,168,779
Dec 9, 2025	12.58	12.68	12.20	12.30	12.30	-3.00%	16,230,780
Dec 8, 2025	12.27	12.78	12.11	12.68	12.68	4.11%	27,908,910
Dec 5, 2025	11.09	12.18	11.03	12.18	12.18	10.03%	19,776,910
Dec 4, 2025	11.09	11.25	11.01	11.07	11.07	0.09%	4,153,700
Dec 3, 2025	11.16	11.24	11.02	11.06	11.06	-0.98%	2,960,600
Dec 2, 2025	11.27	11.27	11.11	11.17	11.17	-0.89%	3,276,117
Dec 1, 2025	11.20	11.36	11.18	11.27	11.27	0.27%	3,832,200
Nov 28, 2025	11.12	11.25	11.03	11.24	11.24	1.17%	3,558,800
Nov 27, 2025	11.08	11.25	11.04	11.11	11.11	0.45%	3,875,200
Nov 26, 2025	11.25	11.38	11.05	11.06	11.06	-1.51%	4,812,290
Nov 25, 2025	11.15	11.39	11.10	11.23	11.23	1.26%	4,970,682
Nov 24, 2025	11.06	11.18	10.85	11.09	11.09	1.74%	6,210,755
Nov 21, 2025	11.55	11.73	10.80	10.90	10.90	-7.23%	15,003,050
Nov 20, 2025	12.32	12.52	11.66	11.75	11.75	-4.86%	13,021,980
Nov 19, 2025	12.58	12.64	12.23	12.35	12.35	-2.06%	6,867,099
Nov 18, 2025	12.82	12.82	12.57	12.61	12.61	-1.56%	6,277,040
Nov 17, 2025	12.82	12.87	12.67	12.81	12.81	0.31%	7,058,000
Nov 14, 2025	12.48	13.08	12.46	12.77	12.77	1.59%	13,979,490
Nov 13, 2025	12.41	12.70	12.35	12.57	12.57	0.96%	6,065,800
Nov 12, 2025	12.85	12.85	12.30	12.45	12.45	-3.04%	9,457,800