Netac Technology Co., Ltd. - 300042.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.03	26.6	26.6	27.03	26.08	7.89M
December 03, 2025	27.85	26.86	26.86	27.9	26.66	10.03M
December 02, 2025	27.87	27.68	27.68	28.58	27.61	11.87M
December 01, 2025	27.52	28.15	28.15	28.37	27.34	14.07M
November 28, 2025	27.03	27.39	27.39	27.58	26.85	9.18M
November 27, 2025	27.32	27.02	27.02	27.99	26.98	10.64M
November 26, 2025	27.2	27.2	27.2	27.84	27.06	10.15M
November 25, 2025	27.66	27.48	27.48	27.88	27.28	13.99M
November 24, 2025	27.42	26.85	26.85	27.5	26.27	12.21M
November 21, 2025	27.61	26.81	26.81	28.5	26.81	21.27M
November 20, 2025	31.9	29.68	29.68	32.33	29.46	26.16M
November 19, 2025	29.98	31.88	31.88	33.86	28.84	31.91M
November 18, 2025	30.87	30.25	30.25	31.63	30.1	14.67M
November 17, 2025	32	30.81	30.81	32.55	30.49	19.45M
November 14, 2025	32.11	31.42	31.42	32.37	31.42	23.67M
November 13, 2025	33.24	33.08	33.08	34.65	33	33.29M
November 12, 2025	31.33	32.91	32.91	33.73	30.9	30.87M
November 11, 2025	32.71	32.33	32.33	34.37	32.19	33.99M
November 10, 2025	31.68	31.99	31.99	33.46	31.32	31.29M
November 07, 2025	29.01	30.46	30.46	31.45	28.9	27.04M
November 06, 2025	30.12	29.5	29.5	30.37	28.7	17.07M
November 05, 2025	28.91	29.35	29.35	29.68	28.7	15.05M
November 04, 2025	31.45	29.81	29.81	31.66	29.5	19.44M
November 03, 2025	30.05	30.62	30.62	30.9	29.5	18.84M
October 31, 2025	31.63	30.45	30.45	31.98	30.16	24.37M
October 30, 2025	33.01	31.71	31.71	33.8	31.7	26.79M
October 29, 2025	34.01	32.32	32.32	34.57	31.87	37.42M
October 28, 2025	33.54	34.57	34.57	35.89	33.18	38.1M
October 27, 2025	34.91	34.9	34.9	36.09	33.41	48.9M
October 24, 2025	31.6	33.18	33.18	34.66	31.17	49.39M
October 23, 2025	30.09	30.46	30.46	30.58	29.16	23.23M
October 22, 2025	29.72	30.67	30.67	31.16	28.96	33.37M
October 21, 2025	29.01	30.34	30.34	31.5	28.68	40.22M
October 20, 2025	29.75	28.38	28.38	29.75	28.01	19.3M
October 17, 2025	29.3	28.73	28.73	30.41	28.18	20.91M
October 16, 2025	28.53	29.52	29.52	30.32	28.5	26.76M
October 15, 2025	27.26	28.93	28.93	29.06	27.09	22.48M
October 14, 2025	28.67	27.3	27.3	29.8	27.08	19.46M
October 13, 2025	27.2	28.11	28.11	28.84	27.2	17.87M
October 10, 2025	29.18	29.03	29.03	29.55	27.91	27.57M
October 09, 2025	29.9	30.1	30.1	31.85	29.2	37.05M
September 30, 2025	28.8	29.1	29.1	29.87	28.79	33.37M
September 29, 2025	28.01	28.28	28.28	28.85	27.5	24.41M
September 26, 2025	27.91	27.26	27.26	28.65	27.16	19.35M
September 25, 2025	27.8	28.29	28.29	28.79	27.61	23.21M
September 24, 2025	27.23	28.22	28.22	28.46	26.95	28.16M
September 23, 2025	27.21	27.11	27.11	27.46	26.44	17.45M
September 22, 2025	26.89	27.43	27.43	27.77	26.61	24.72M
September 19, 2025	25.4	26.56	26.56	27.43	25.4	21.43M
September 18, 2025	25.4	26.13	26.13	27.58	25.4	17.92M
September 17, 2025	26.79	26.63	26.63	27.01	26.4	11.85M
September 16, 2025	26.52	26.9	26.9	27.5	26.28	15.64M
September 15, 2025	27.55	26.57	26.57	27.6	26.09	21.84M
September 12, 2025	25.4	26.69	26.69	27.8	25.25	36.2M
September 11, 2025	24.16	25.04	25.04	25.08	24.08	11.8M
September 10, 2025	24.02	24.08	24.08	24.33	23.98	6.69M
September 09, 2025	24.98	24.01	24.01	24.98	23.98	9.44M
September 08, 2025	24.81	25.03	25.03	25.18	24.45	10.54M
September 05, 2025	24.2	24.96	24.96	25.23	23.85	11.63M
September 04, 2025	24.81	23.98	23.98	25.25	23.63	11.93M

Netac Technology Co., Ltd. (300042.SZ) SHZ