Nextool Technology Co., Ltd. (SHA:688419)
China · Delayed Price · Currency is CNY 31.74
-0.84 (-2.58%)
At close: Sep 25, 2025
Nextool Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.88 | 32.60 | 31.22 | 31.38 | 31.38 | -1.01% | 3,844,673 |
| Sep 25, 2025 | 32.59 | 32.87 | 31.65 | 31.70 | 31.70 | -2.70% | 4,364,986 |
| Sep 24, 2025 | 30.07 | 32.99 | 30.07 | 32.58 | 32.58 | 7.60% | 7,863,450 |
| Sep 23, 2025 | 29.85 | 31.11 | 28.51 | 30.28 | 30.28 | 2.71% | 3,787,330 |
| Sep 22, 2025 | 29.72 | 29.91 | 29.20 | 29.48 | 29.48 | -0.47% | 1,259,981 |
| Sep 19, 2025 | 29.58 | 30.25 | 29.38 | 29.62 | 29.62 | -0.60% | 2,233,579 |
| Sep 18, 2025 | 30.08 | 30.96 | 29.50 | 29.80 | 29.80 | -1.19% | 3,261,748 |
| Sep 17, 2025 | 29.86 | 30.36 | 29.56 | 30.16 | 30.16 | 1.21% | 1,813,918 |
| Sep 16, 2025 | 29.78 | 29.99 | 29.47 | 29.80 | 29.80 | 0.20% | 1,366,501 |
| Sep 15, 2025 | 30.20 | 30.22 | 29.55 | 29.74 | 29.74 | -0.90% | 1,412,154 |
| Sep 12, 2025 | 30.11 | 30.39 | 29.69 | 30.01 | 30.01 | -0.86% | 1,550,898 |
| Sep 11, 2025 | 29.00 | 30.48 | 28.71 | 30.27 | 30.27 | 4.02% | 2,674,292 |
| Sep 10, 2025 | 29.18 | 29.58 | 29.00 | 29.10 | 29.10 | -0.17% | 1,578,630 |
| Sep 9, 2025 | 29.50 | 30.32 | 29.13 | 29.15 | 29.15 | -1.29% | 2,661,644 |
| Sep 8, 2025 | 28.77 | 29.65 | 28.62 | 29.53 | 29.53 | 3.00% | 2,584,022 |
| Sep 5, 2025 | 27.60 | 28.76 | 27.41 | 28.67 | 28.67 | 4.67% | 2,249,781 |
| Sep 4, 2025 | 28.60 | 28.96 | 27.03 | 27.39 | 27.39 | -4.10% | 2,710,038 |
| Sep 3, 2025 | 28.79 | 29.58 | 28.40 | 28.56 | 28.56 | -0.80% | 2,694,331 |
| Sep 2, 2025 | 30.15 | 30.40 | 28.28 | 28.79 | 28.79 | -5.20% | 3,791,006 |
| Sep 1, 2025 | 29.90 | 30.98 | 29.70 | 30.37 | 30.37 | 1.78% | 3,585,196 |
| Aug 29, 2025 | 30.91 | 31.11 | 29.80 | 29.84 | 29.84 | -4.42% | 3,866,084 |
| Aug 28, 2025 | 30.11 | 31.38 | 29.95 | 31.22 | 31.22 | 2.29% | 3,987,384 |
| Aug 27, 2025 | 30.74 | 31.87 | 30.46 | 30.52 | 30.52 | -0.68% | 4,172,414 |
| Aug 26, 2025 | 30.36 | 31.30 | 29.92 | 30.73 | 30.73 | 1.22% | 3,557,998 |
| Aug 25, 2025 | 30.50 | 30.90 | 30.11 | 30.36 | 30.36 | -0.23% | 3,253,317 |
| Aug 22, 2025 | 29.56 | 30.67 | 29.43 | 30.43 | 30.43 | 3.29% | 3,534,992 |
| Aug 21, 2025 | 29.89 | 30.39 | 29.33 | 29.46 | 29.46 | -1.34% | 2,080,776 |
| Aug 20, 2025 | 29.61 | 29.86 | 29.03 | 29.86 | 29.86 | 0.78% | 2,123,666 |
| Aug 19, 2025 | 30.05 | 30.10 | 29.41 | 29.63 | 29.63 | -1.23% | 2,256,665 |
| Aug 18, 2025 | 29.10 | 30.32 | 29.01 | 30.00 | 30.00 | 2.85% | 3,629,617 |
| Aug 15, 2025 | 28.55 | 29.17 | 28.45 | 29.17 | 29.17 | 1.99% | 2,131,014 |
| Aug 14, 2025 | 29.30 | 29.55 | 28.38 | 28.60 | 28.60 | -2.42% | 2,666,442 |
| Aug 13, 2025 | 29.20 | 29.75 | 29.20 | 29.31 | 29.31 | -0.31% | 1,718,452 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | -0.74% | 2,426,885 |
| Aug 11, 2025 | 28.55 | 29.93 | 28.48 | 29.62 | 29.62 | 3.21% | 2,452,203 |
| Aug 8, 2025 | 28.85 | 29.00 | 28.40 | 28.70 | 28.70 | -1.17% | 1,657,733 |
| Aug 7, 2025 | 28.91 | 29.56 | 28.88 | 29.04 | 29.04 | 0.03% | 2,361,483 |
| Aug 6, 2025 | 28.50 | 29.05 | 28.28 | 29.03 | 29.03 | 2.29% | 2,318,400 |
| Aug 5, 2025 | 28.39 | 28.60 | 28.19 | 28.38 | 28.38 | 0.04% | 1,261,423 |
| Aug 4, 2025 | 28.11 | 28.44 | 27.93 | 28.37 | 28.37 | 2.05% | 1,960,267 |
| Aug 1, 2025 | 27.77 | 28.12 | 27.60 | 27.80 | 27.80 | 0.11% | 1,273,623 |
| Jul 31, 2025 | 28.13 | 28.62 | 27.70 | 27.77 | 27.77 | -2.05% | 1,935,452 |
| Jul 30, 2025 | 28.59 | 28.68 | 28.00 | 28.35 | 28.35 | -1.15% | 2,215,812 |
| Jul 29, 2025 | 28.80 | 29.11 | 28.40 | 28.68 | 28.68 | -0.52% | 2,046,214 |
| Jul 28, 2025 | 28.40 | 29.39 | 28.35 | 28.83 | 28.83 | 1.23% | 2,862,190 |
| Jul 25, 2025 | 28.80 | 28.97 | 27.95 | 28.48 | 28.48 | -0.59% | 2,795,521 |
| Jul 24, 2025 | 27.63 | 28.95 | 27.42 | 28.65 | 28.65 | 4.22% | 4,392,469 |
| Jul 23, 2025 | 27.43 | 27.88 | 27.11 | 27.49 | 27.49 | -0.18% | 2,504,927 |
| Jul 22, 2025 | 27.00 | 27.70 | 26.80 | 27.54 | 27.54 | 2.19% | 2,954,344 |
| Jul 21, 2025 | 27.07 | 27.08 | 26.74 | 26.95 | 26.95 | -0.11% | 1,418,142 |