Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.21	12.65	12.01	12.52	-	1.95%	11,726,400
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
May 21, 2026	13.49	13.50	12.71	12.74	12.66	-5.49%	17,806,070
May 20, 2026	13.11	13.48	12.71	13.48	13.40	2.98%	20,783,910
May 19, 2026	12.64	13.16	12.59	13.09	13.01	3.81%	14,909,640
May 18, 2026	12.68	12.76	12.29	12.61	12.53	-0.55%	12,168,640
May 15, 2026	12.31	12.79	12.21	12.68	12.60	3.26%	12,878,250
May 14, 2026	12.48	12.58	12.28	12.28	12.20	-1.60%	6,682,648
May 13, 2026	12.60	12.60	12.35	12.48	12.40	0.32%	6,319,000
May 12, 2026	12.59	12.66	12.37	12.44	12.36	-1.11%	6,384,360
May 11, 2026	12.60	12.74	12.48	12.58	12.50	-0.32%	10,577,000
May 8, 2026	12.10	13.02	11.98	12.62	12.54	4.30%	15,693,680
May 7, 2026	12.00	12.19	11.89	12.10	12.02	1.17%	5,453,100
May 6, 2026	11.88	12.08	11.84	11.96	11.88	1.44%	5,821,314
Apr 30, 2026	11.68	11.86	11.61	11.79	11.72	0.94%	4,215,000
Apr 29, 2026	11.70	11.80	11.55	11.68	11.61	-0.51%	5,485,700
Apr 28, 2026	12.15	12.15	11.65	11.74	11.67	-3.37%	6,115,200
Apr 27, 2026	11.69	12.18	11.53	12.15	12.07	4.02%	8,585,376
Apr 24, 2026	11.95	12.00	11.47	11.68	11.61	-2.50%	8,131,032
Apr 23, 2026	12.32	12.35	11.92	11.98	11.90	-2.68%	5,901,800
Apr 22, 2026	12.16	12.33	12.11	12.31	12.23	1.07%	4,727,564
Apr 21, 2026	12.50	12.50	12.08	12.18	12.10	-2.72%	6,512,176
Apr 20, 2026	12.40	12.55	12.27	12.52	12.44	1.05%	4,879,333
Apr 17, 2026	12.37	12.43	12.13	12.39	12.31	0.24%	4,692,533
Apr 16, 2026	12.21	12.38	12.12	12.36	12.28	1.39%	3,826,433
Apr 15, 2026	12.50	12.55	12.10	12.19	12.11	-1.61%	4,029,600
Apr 14, 2026	12.36	12.52	12.28	12.39	12.31	0.57%	3,554,000
Apr 13, 2026	12.30	12.40	12.27	12.32	12.24	-0.56%	2,814,500
Apr 10, 2026	12.50	12.58	12.38	12.39	12.31	0.90%	3,411,900
Apr 9, 2026	12.53	12.55	12.23	12.28	12.20	-2.31%	3,638,749
Apr 8, 2026	12.27	12.59	12.26	12.57	12.49	4.14%	4,715,500
Apr 7, 2026	11.89	12.10	11.89	12.07	11.99	0.58%	2,558,908
Apr 3, 2026	12.20	12.33	11.96	12.00	11.92	-1.07%	3,494,200
Apr 2, 2026	12.51	12.52	12.05	12.13	12.05	-2.73%	4,030,500