Ningbo Techmation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.10	13.02	11.98	12.59	-	4.05%	12,787,484
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
Mar 13, 2026	13.71	14.13	13.70	13.80	13.80	-0.50%	5,328,200
Mar 12, 2026	14.16	14.16	13.68	13.87	13.87	-2.05%	7,403,308
Mar 11, 2026	14.30	14.48	14.13	14.16	14.16	-1.19%	6,305,125
Mar 10, 2026	14.24	14.50	14.19	14.33	14.33	0.70%	6,388,805
Mar 9, 2026	14.00	14.32	13.74	14.23	14.23	0.71%	8,226,300
Mar 6, 2026	13.92	14.41	13.89	14.13	14.13	0.50%	6,318,036
Mar 5, 2026	13.74	14.24	13.74	14.06	14.06	4.07%	9,141,800
Mar 4, 2026	13.36	13.76	13.26	13.51	13.51	0.22%	6,851,000
Mar 3, 2026	14.68	14.73	13.45	13.48	13.48	-8.24%	13,515,750
Mar 2, 2026	14.82	15.13	14.57	14.69	14.69	-2.59%	9,128,750
Feb 27, 2026	15.20	15.20	15.01	15.08	15.08	-0.72%	6,359,299
Feb 26, 2026	15.16	15.34	15.09	15.19	15.19	0.46%	6,549,304
Feb 25, 2026	15.25	15.27	15.05	15.12	15.12	0.60%	7,314,850
Feb 24, 2026	14.90	15.19	14.89	15.03	15.03	1.21%	6,676,238