Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.80	10.32	9.72	10.13	10.13	4.87%	7,023,600
Jul 30, 2026	9.78	10.04	9.60	9.66	9.66	-1.43%	4,814,387
Jul 29, 2026	9.46	9.85	9.42	9.80	9.80	2.40%	5,268,100
Jul 28, 2026	9.26	9.72	9.26	9.57	9.57	1.59%	5,788,822
Jul 27, 2026	9.02	9.64	9.00	9.42	9.42	4.32%	6,786,979
Jul 24, 2026	9.23	9.30	9.02	9.03	9.03	-2.06%	3,497,172
Jul 23, 2026	8.82	9.41	8.82	9.22	9.22	3.60%	5,588,000
Jul 22, 2026	9.17	9.25	8.89	8.90	8.90	-2.94%	4,423,400
Jul 21, 2026	8.96	9.50	8.39	9.17	9.17	2.34%	7,573,702
Jul 20, 2026	9.95	10.06	8.96	8.96	8.96	-9.95%	8,224,921
Jul 17, 2026	10.10	10.21	9.86	9.95	9.95	-1.97%	4,166,137
Jul 16, 2026	10.16	10.27	10.03	10.15	10.15	-0.10%	2,466,579
Jul 15, 2026	10.20	10.32	10.08	10.16	10.16	-0.39%	2,582,434
Jul 14, 2026	10.19	10.23	9.81	10.20	10.20	1.09%	3,608,250
Jul 13, 2026	10.49	10.64	10.09	10.09	10.09	-4.81%	4,239,900
Jul 10, 2026	10.45	10.81	10.45	10.60	10.60	0.38%	4,896,972
Jul 9, 2026	10.50	10.60	10.06	10.56	10.56	0.96%	5,831,038
Jul 8, 2026	11.00	11.05	10.46	10.46	10.46	-4.91%	6,441,731
Jul 7, 2026	11.38	11.55	10.85	11.00	11.00	-3.25%	7,316,410
Jul 6, 2026	12.00	12.09	11.37	11.37	11.37	-5.25%	10,441,587
Jul 3, 2026	11.67	12.20	11.67	12.00	12.00	1.10%	10,295,950
Jul 2, 2026	11.77	12.37	11.70	11.87	11.87	-1.08%	11,531,871
Jul 1, 2026	12.22	12.25	11.76	12.00	12.00	-1.23%	11,939,509
Jun 30, 2026	12.00	12.17	11.20	12.15	12.15	0.66%	15,728,289
Jun 29, 2026	11.98	12.63	11.63	12.07	12.07	0.08%	14,996,685
Jun 26, 2026	12.72	12.93	12.01	12.06	12.06	-4.29%	18,936,351
Jun 25, 2026	12.91	13.30	12.48	12.60	12.60	-1.49%	18,082,696
Jun 24, 2026	13.08	13.14	12.47	12.79	12.79	-1.46%	21,812,712
Jun 23, 2026	11.70	12.98	11.57	12.98	12.98	10.00%	19,233,513
Jun 22, 2026	12.26	12.35	11.51	11.80	11.80	-3.67%	13,554,394
Jun 18, 2026	12.20	12.66	12.10	12.25	12.25	-0.16%	12,572,360
Jun 17, 2026	12.36	12.93	12.20	12.27	12.27	-1.84%	12,380,590
Jun 16, 2026	12.21	12.65	12.01	12.50	12.50	1.79%	18,228,500
Jun 15, 2026	12.63	12.87	11.95	12.28	12.28	-7.46%	33,770,240
Jun 12, 2026	12.90	13.90	12.83	13.27	13.27	4.98%	39,737,827
Jun 11, 2026	12.49	12.86	12.28	12.72	12.64	0.32%	10,116,822
Jun 10, 2026	12.85	13.15	12.67	12.68	12.60	-2.76%	9,398,263
Jun 9, 2026	12.69	13.19	12.62	13.04	12.96	3.08%	13,056,303
Jun 8, 2026	12.50	12.85	12.28	12.65	12.57	-1.86%	12,443,857
Jun 5, 2026	12.35	13.47	12.15	12.89	12.81	2.87%	19,512,880
Jun 4, 2026	11.63	12.80	11.45	12.53	12.45	7.55%	18,299,020
Jun 3, 2026	11.67	11.89	11.45	11.65	11.58	-1.19%	9,274,205
Jun 2, 2026	11.25	12.11	10.79	11.79	11.72	5.36%	13,707,540
Jun 1, 2026	10.89	11.34	10.83	11.19	11.12	3.23%	7,691,884
May 29, 2026	11.88	11.99	10.75	10.84	10.77	-9.21%	15,266,800
May 28, 2026	12.03	12.14	11.65	11.94	11.86	0.17%	8,798,936
May 27, 2026	12.25	12.44	11.85	11.92	11.85	-3.09%	9,751,771
May 26, 2026	12.77	12.96	12.26	12.30	12.22	-3.45%	9,934,100
May 25, 2026	12.71	13.10	12.55	12.74	12.66	0.39%	10,658,790
May 22, 2026	12.86	12.90	12.51	12.69	12.61	-0.39%	9,602,526