Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.90	10.80	9.51	10.77	10.77	7.49%	15,659,500
Oct 22, 2026	10.28	10.48	10.02	10.02	10.02	-3.65%	8,796,480
Oct 21, 2026	10.42	10.61	10.34	10.40	10.40	-0.67%	10,154,220
Oct 20, 2026	10.17	11.11	10.07	10.47	10.47	2.85%	15,252,073
Oct 19, 2026	10.66	10.70	9.91	10.18	10.18	-5.74%	15,502,577
Oct 16, 2026	10.02	10.80	9.96	10.80	10.80	9.98%	10,734,956
Oct 15, 2026	10.00	10.05	9.80	9.82	9.82	-2.48%	4,565,600
Oct 14, 2026	10.39	10.40	10.05	10.07	10.07	-3.36%	3,499,700
Oct 13, 2026	10.24	10.46	9.92	10.42	10.42	1.17%	4,353,670
Oct 12, 2026	10.46	10.50	10.22	10.30	10.30	-1.53%	3,120,800
Oct 9, 2026	10.38	10.50	9.96	10.46	10.46	-0.19%	5,617,102
Oct 8, 2026	10.35	10.85	10.23	10.48	10.48	1.75%	6,753,300
Sep 30, 2026	10.44	10.49	10.26	10.30	10.30	-1.25%	2,499,000
Sep 29, 2026	10.30	10.53	10.20	10.43	10.43	1.46%	3,732,504
Sep 28, 2026	10.59	10.68	10.18	10.28	10.28	-2.47%	4,201,447
Sep 24, 2026	10.48	10.66	10.32	10.54	10.54	1.35%	4,218,900
Sep 23, 2026	10.62	10.64	10.37	10.40	10.40	-2.07%	3,550,300
Sep 22, 2026	10.72	10.74	10.56	10.62	10.62	-	3,628,800
Sep 21, 2026	10.72	10.82	10.60	10.62	10.62	-0.93%	4,559,300
Sep 18, 2026	10.97	10.97	10.68	10.72	10.72	-0.09%	3,848,140
Sep 17, 2026	10.55	10.80	10.47	10.73	10.73	0.94%	3,300,213
Sep 16, 2026	10.56	10.66	10.43	10.63	10.63	0.66%	3,567,900
Sep 15, 2026	10.68	11.15	10.50	10.56	10.56	-1.22%	4,842,900
Sep 14, 2026	10.43	10.75	10.38	10.69	10.69	1.71%	3,727,456
Sep 11, 2026	10.68	10.70	10.36	10.51	10.51	-1.96%	3,413,600
Sep 10, 2026	10.82	10.88	10.69	10.72	10.72	-1.74%	2,356,319
Sep 9, 2026	10.94	11.05	10.79	10.91	10.91	-0.73%	3,124,200
Sep 8, 2026	11.06	11.33	10.88	10.99	10.99	0.83%	4,316,200
Sep 7, 2026	10.92	11.08	10.81	10.90	10.90	-0.18%	2,975,121
Sep 4, 2026	11.14	11.30	10.83	10.92	10.92	-1.97%	4,788,200
Sep 3, 2026	11.29	11.39	11.05	11.14	11.14	-0.71%	4,803,300
Sep 2, 2026	11.30	11.30	11.13	11.22	11.22	-1.23%	3,880,668
Sep 1, 2026	11.27	11.58	11.21	11.36	11.36	0.80%	5,010,222
Aug 31, 2026	11.04	11.36	11.02	11.27	11.27	0.71%	4,465,200
Aug 28, 2026	10.93	11.24	10.93	11.19	11.19	2.01%	5,648,300
Aug 27, 2026	10.72	11.15	10.72	10.97	10.97	0.55%	4,129,043
Aug 26, 2026	11.00	11.40	10.75	10.91	10.91	-	4,868,100
Aug 25, 2026	10.63	11.03	10.39	10.91	10.91	3.51%	6,285,800
Aug 24, 2026	10.83	10.94	10.41	10.54	10.54	-2.77%	5,484,452
Aug 21, 2026	11.00	11.05	10.70	10.84	10.84	-0.73%	6,343,276
Aug 20, 2026	11.21	11.29	10.79	10.92	10.92	-1.44%	9,423,006
Aug 19, 2026	11.16	11.49	11.01	11.08	11.08	-2.21%	8,416,000
Aug 18, 2026	10.96	11.39	10.86	11.33	11.33	3.38%	8,899,122
Aug 17, 2026	10.69	11.00	10.62	10.96	10.96	2.53%	5,288,000
Aug 14, 2026	10.75	10.80	10.57	10.69	10.69	-0.47%	3,234,500
Aug 13, 2026	10.91	10.93	10.69	10.74	10.74	-0.65%	5,004,600
Aug 12, 2026	10.70	10.89	10.69	10.81	10.81	1.03%	3,642,100
Aug 11, 2026	10.80	10.93	10.57	10.70	10.70	-1.65%	4,450,100
Aug 10, 2026	10.70	11.02	10.60	10.88	10.88	1.97%	4,840,500
Aug 7, 2026	10.67	10.80	10.53	10.67	10.67	-	3,955,600