Skip to main content
logo
Nations Technologies Inc. (SHE:300077)
China flag China · Delayed Price · Currency is CNY
24.62
-0.53 (-2.11%)
Aug 1, 2025, 2:45 PM CST

Nations Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202525.0025.8724.9025.1525.150.44%37,352,207
Jul 30, 202525.3825.6124.8025.0425.04-1.80%27,622,813
Jul 29, 202525.5926.1025.4325.5025.50-0.55%36,944,208
Jul 28, 202525.8025.8825.4725.6425.64-0.62%24,544,917
Jul 25, 202525.5425.9025.3025.8025.801.02%38,879,386
Jul 24, 202524.7425.7024.7225.5425.542.98%40,450,367
Jul 23, 202524.7725.1524.7124.8024.80-0.40%20,284,246
Jul 22, 202525.1425.5024.8324.9024.90-1.43%29,215,872
Jul 21, 202525.3125.5825.2025.2625.26-0.67%21,819,907
Jul 18, 202525.4925.7825.1125.4325.43-0.43%26,327,315
Jul 17, 202525.1125.6524.8725.5425.541.63%31,885,701
Jul 16, 202525.3725.8925.1225.1325.13-1.45%30,248,752
Jul 15, 202525.4225.8625.2825.5025.500.43%36,062,164
Jul 14, 202525.1325.7525.0325.3925.390.40%26,362,596
Jul 11, 202524.7125.6324.4225.2925.291.98%41,712,480
Jul 10, 202524.6224.9324.5224.8024.800.20%17,366,991
Jul 9, 202525.0025.3824.6224.7524.75-1.00%26,488,287
Jul 8, 202524.7625.1424.6825.0025.001.26%23,334,000
Jul 7, 202524.8824.8924.5724.6924.69-0.08%17,561,972
Jul 4, 202524.8925.3024.4024.7124.71-0.84%32,046,100
Jul 3, 202524.7025.1324.6724.9224.920.36%25,194,600
Jul 2, 202525.4725.5524.7124.8324.83-4.83%55,094,090
Jul 1, 202525.5027.6925.3226.0926.091.91%94,872,233
Jun 30, 202525.5025.9825.3325.6025.600.75%39,306,130
Jun 27, 202525.8526.1025.3825.4125.41-0.20%52,604,972
Jun 26, 202525.3926.3024.9725.4625.46-0.55%83,466,841
Jun 25, 202524.2226.5624.0025.6025.606.31%93,291,747
Jun 24, 202523.5024.1723.4824.0824.082.16%33,459,711
Jun 23, 202522.5923.6722.5323.5723.571.64%26,433,900
Jun 20, 202523.4024.2123.0923.1923.190.48%28,034,263
Jun 19, 202523.6624.0922.9823.0823.08-2.90%28,230,217
Jun 18, 202523.4023.8923.3523.7723.770.64%20,853,200
Jun 17, 202523.3824.0023.1523.6223.621.29%24,943,400
Jun 16, 202522.6023.3322.5123.3223.322.15%17,396,084
Jun 13, 202523.1623.3822.7822.8322.83-2.10%21,440,365
Jun 12, 202523.3023.8023.2223.3223.32-0.64%15,534,050
Jun 11, 202523.4223.8323.3823.4723.470.21%16,254,023
Jun 10, 202524.1024.1323.1023.4223.42-2.62%23,285,394
Jun 9, 202523.8124.0923.7124.0524.051.09%20,844,110
Jun 6, 202523.9224.1023.7123.7923.79-0.46%19,247,790
Jun 5, 202523.5024.2423.2823.9023.902.01%25,332,084
Jun 4, 202523.4923.6823.3223.4323.43-0.30%18,422,995
Jun 3, 202523.5124.0023.4523.5023.50-1.18%18,377,000
May 30, 202524.2624.2923.7123.7823.78-3.76%30,513,000
May 29, 202523.5725.3223.5724.7124.714.84%55,307,143
May 28, 202523.3524.4723.0523.5723.571.55%30,153,232
May 27, 202523.3923.3923.0623.2123.21-0.94%13,200,600
May 26, 202523.1023.6923.1023.4323.431.65%16,550,285
May 23, 202524.0024.1623.0423.0523.05-4.52%30,262,700
May 22, 202524.0324.8523.8824.1424.140.21%26,483,392