Netac Technology Co., Ltd. (SHE:300042)
China · Delayed Price · Currency is CNY 25.34
+0.44 (1.77%)
Aug 12, 2025, 2:45 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.32 | 25.49 | 24.32 | 25.23 | 25.23 | 1.33% | 11,112,900 |
| Aug 11, 2025 | 24.47 | 25.00 | 24.22 | 24.90 | 24.90 | 4.93% | 20,895,245 |
| Aug 8, 2025 | 24.32 | 24.48 | 23.73 | 23.73 | 23.73 | -2.98% | 9,427,700 |
| Aug 7, 2025 | 24.40 | 24.92 | 24.39 | 24.46 | 24.46 | -0.12% | 11,289,890 |
| Aug 6, 2025 | 24.10 | 24.78 | 24.00 | 24.49 | 24.49 | 1.24% | 9,043,700 |
| Aug 5, 2025 | 24.05 | 24.28 | 23.96 | 24.19 | 24.19 | 0.12% | 6,574,037 |
| Aug 4, 2025 | 23.58 | 24.20 | 23.54 | 24.16 | 24.16 | 1.51% | 7,535,200 |
| Aug 1, 2025 | 24.11 | 24.24 | 23.55 | 23.80 | 23.80 | -1.24% | 8,655,295 |
| Jul 31, 2025 | 24.20 | 24.73 | 23.89 | 24.10 | 24.10 | -0.78% | 10,063,150 |
| Jul 30, 2025 | 24.92 | 24.93 | 24.12 | 24.29 | 24.29 | -2.49% | 10,044,802 |
| Jul 29, 2025 | 24.44 | 24.94 | 24.30 | 24.91 | 24.91 | 0.93% | 12,285,227 |
| Jul 28, 2025 | 25.31 | 25.49 | 24.57 | 24.68 | 24.68 | -0.84% | 11,865,164 |
| Jul 25, 2025 | 24.69 | 25.31 | 24.42 | 24.89 | 24.89 | 2.01% | 15,928,980 |
| Jul 24, 2025 | 24.11 | 24.43 | 24.11 | 24.40 | 24.40 | 1.24% | 7,952,410 |
| Jul 23, 2025 | 24.39 | 24.62 | 24.02 | 24.10 | 24.10 | -1.59% | 9,497,039 |
| Jul 22, 2025 | 24.54 | 24.71 | 24.30 | 24.49 | 24.49 | -0.53% | 11,876,831 |
| Jul 21, 2025 | 24.40 | 24.96 | 24.32 | 24.62 | 24.62 | -1.40% | 15,790,900 |
| Jul 18, 2025 | 24.00 | 25.50 | 23.60 | 24.97 | 24.97 | 4.78% | 30,372,154 |
| Jul 17, 2025 | 23.51 | 24.09 | 23.30 | 23.83 | 23.83 | 1.32% | 9,297,484 |
| Jul 16, 2025 | 23.58 | 24.12 | 23.45 | 23.52 | 23.52 | -0.34% | 8,706,150 |
| Jul 15, 2025 | 23.63 | 23.73 | 23.11 | 23.60 | 23.60 | -0.25% | 7,948,350 |
| Jul 14, 2025 | 23.69 | 23.75 | 23.40 | 23.66 | 23.66 | -0.29% | 5,672,800 |
| Jul 11, 2025 | 23.38 | 23.82 | 22.96 | 23.73 | 23.73 | 1.80% | 9,372,500 |
| Jul 10, 2025 | 23.71 | 23.72 | 23.24 | 23.31 | 23.31 | -1.69% | 7,824,740 |
| Jul 9, 2025 | 24.08 | 24.18 | 23.63 | 23.71 | 23.71 | -2.11% | 9,250,958 |
| Jul 8, 2025 | 23.75 | 24.26 | 23.60 | 24.22 | 24.22 | 2.85% | 10,230,800 |
| Jul 7, 2025 | 23.50 | 23.77 | 23.36 | 23.55 | 23.55 | -0.93% | 5,957,999 |
| Jul 4, 2025 | 24.44 | 24.48 | 23.60 | 23.77 | 23.77 | -1.65% | 10,815,302 |
| Jul 3, 2025 | 23.72 | 24.65 | 23.72 | 24.17 | 24.17 | 1.77% | 13,427,600 |
| Jul 2, 2025 | 24.02 | 24.16 | 23.52 | 23.75 | 23.75 | -2.50% | 12,297,153 |
| Jul 1, 2025 | 24.76 | 25.10 | 24.30 | 24.36 | 24.36 | -1.54% | 17,126,536 |
| Jun 30, 2025 | 25.77 | 25.98 | 24.46 | 24.74 | 24.74 | -0.44% | 24,005,583 |
| Jun 27, 2025 | 24.59 | 25.20 | 24.20 | 24.85 | 24.85 | 1.68% | 19,017,843 |
| Jun 26, 2025 | 24.80 | 25.01 | 24.39 | 24.44 | 24.44 | -2.20% | 16,429,400 |
| Jun 25, 2025 | 24.67 | 25.20 | 24.44 | 24.99 | 24.99 | 1.63% | 23,366,393 |
| Jun 24, 2025 | 24.48 | 24.95 | 23.99 | 24.59 | 24.59 | 1.36% | 22,904,667 |
| Jun 23, 2025 | 22.75 | 25.00 | 22.68 | 24.26 | 24.26 | 5.48% | 21,491,013 |
| Jun 20, 2025 | 23.22 | 23.65 | 22.68 | 23.00 | 23.00 | -0.48% | 12,502,600 |
| Jun 19, 2025 | 23.51 | 23.75 | 22.92 | 23.11 | 23.11 | -2.45% | 15,439,072 |
| Jun 18, 2025 | 22.43 | 24.10 | 22.43 | 23.69 | 23.69 | 4.82% | 26,210,181 |
| Jun 17, 2025 | 21.80 | 23.03 | 21.80 | 22.60 | 22.60 | 3.06% | 13,735,144 |
| Jun 16, 2025 | 21.37 | 22.07 | 21.37 | 21.93 | 21.93 | 1.76% | 6,325,650 |
| Jun 13, 2025 | 22.41 | 22.44 | 21.50 | 21.55 | 21.55 | -4.09% | 8,765,750 |
| Jun 12, 2025 | 22.31 | 23.07 | 22.25 | 22.47 | 22.47 | 0.13% | 8,191,800 |
| Jun 11, 2025 | 22.33 | 22.79 | 22.30 | 22.44 | 22.44 | 0.54% | 5,493,964 |
| Jun 10, 2025 | 22.72 | 22.87 | 21.88 | 22.32 | 22.32 | -1.76% | 7,740,000 |
| Jun 9, 2025 | 22.58 | 22.88 | 22.58 | 22.72 | 22.72 | 0.93% | 6,561,450 |
| Jun 6, 2025 | 22.46 | 23.07 | 22.30 | 22.51 | 22.51 | -0.18% | 10,446,799 |
| Jun 5, 2025 | 21.85 | 22.59 | 21.64 | 22.55 | 22.55 | 3.44% | 10,505,205 |
| Jun 4, 2025 | 21.60 | 21.99 | 21.54 | 21.80 | 21.80 | -1.18% | 7,417,200 |