Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.03	12.14	11.65	11.94	11.94	0.17%	8,798,936
May 27, 2026	12.25	12.44	11.85	11.92	11.92	-3.09%	9,751,771
May 26, 2026	12.77	12.96	12.26	12.30	12.30	-3.45%	9,934,100
May 25, 2026	12.71	13.10	12.55	12.74	12.74	0.39%	10,658,795
May 22, 2026	12.86	12.90	12.51	12.69	12.69	-0.39%	9,602,526
May 21, 2026	13.49	13.50	12.71	12.74	12.74	-5.49%	17,806,079
May 20, 2026	13.11	13.48	12.71	13.48	13.48	2.98%	20,783,910
May 19, 2026	12.64	13.16	12.59	13.09	13.09	3.81%	14,909,648
May 18, 2026	12.68	12.76	12.29	12.61	12.61	-0.55%	12,168,640
May 15, 2026	12.31	12.79	12.21	12.68	12.68	3.26%	12,878,259
May 14, 2026	12.48	12.58	12.28	12.28	12.28	-1.60%	6,682,648
May 13, 2026	12.60	12.60	12.35	12.48	12.48	0.32%	6,319,000
May 12, 2026	12.59	12.66	12.37	12.44	12.44	-1.11%	6,384,360
May 11, 2026	12.60	12.74	12.48	12.58	12.58	-0.32%	10,577,000
May 8, 2026	12.10	13.02	11.98	12.62	12.62	4.30%	15,693,680
May 7, 2026	12.00	12.19	11.89	12.10	12.10	1.17%	5,453,100
May 6, 2026	11.88	12.08	11.84	11.96	11.96	1.44%	5,821,314
Apr 30, 2026	11.68	11.86	11.61	11.79	11.79	0.94%	4,215,000
Apr 29, 2026	11.70	11.80	11.55	11.68	11.68	-0.51%	5,485,700
Apr 28, 2026	12.15	12.15	11.65	11.74	11.74	-3.37%	6,115,200
Apr 27, 2026	11.69	12.18	11.53	12.15	12.15	4.02%	8,585,376
Apr 24, 2026	11.95	12.00	11.47	11.68	11.68	-2.50%	8,131,032
Apr 23, 2026	12.32	12.35	11.92	11.98	11.98	-2.68%	5,901,800
Apr 22, 2026	12.16	12.33	12.11	12.31	12.31	1.07%	4,727,564
Apr 21, 2026	12.50	12.50	12.08	12.18	12.18	-2.72%	6,512,176
Apr 20, 2026	12.40	12.55	12.27	12.52	12.52	1.05%	4,879,333
Apr 17, 2026	12.37	12.43	12.13	12.39	12.39	0.24%	4,692,533
Apr 16, 2026	12.21	12.38	12.12	12.36	12.36	1.39%	3,826,433
Apr 15, 2026	12.50	12.55	12.10	12.19	12.19	-1.61%	4,029,600
Apr 14, 2026	12.36	12.52	12.28	12.39	12.39	0.57%	3,554,000
Apr 13, 2026	12.30	12.40	12.27	12.32	12.32	-0.56%	2,814,500
Apr 10, 2026	12.50	12.58	12.38	12.39	12.39	0.90%	3,411,900
Apr 9, 2026	12.53	12.55	12.23	12.28	12.28	-2.31%	3,638,749
Apr 8, 2026	12.27	12.59	12.26	12.57	12.57	4.14%	4,715,500
Apr 7, 2026	11.89	12.10	11.89	12.07	12.07	0.58%	2,558,908
Apr 3, 2026	12.20	12.33	11.96	12.00	12.00	-1.07%	3,494,200
Apr 2, 2026	12.51	12.52	12.05	12.13	12.13	-2.73%	4,030,500
Apr 1, 2026	12.40	12.48	12.27	12.47	12.47	2.05%	3,198,000
Mar 31, 2026	12.32	12.55	12.22	12.22	12.22	-1.21%	4,167,000
Mar 30, 2026	12.01	12.51	12.01	12.37	12.37	0.41%	4,170,300
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