Ningbo Techmation Co.,Ltd. - 603015.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.09	11.07	11.07	11.25	11.01	4.15M
December 03, 2025	11.16	11.06	11.06	11.24	11.02	2.96M
December 02, 2025	11.27	11.17	11.17	11.27	11.11	3.28M
December 01, 2025	11.2	11.27	11.27	11.36	11.18	3.83M
November 28, 2025	11.12	11.24	11.24	11.25	11.03	3.56M
November 27, 2025	11.08	11.11	11.11	11.25	11.04	3.88M
November 26, 2025	11.25	11.06	11.06	11.38	11.05	4.81M
November 25, 2025	11.15	11.23	11.23	11.39	11.1	4.97M
November 24, 2025	11.06	11.09	11.09	11.18	10.85	5.91M
November 21, 2025	11.55	10.9	10.9	11.73	10.8	15M
November 20, 2025	12.32	11.75	11.75	12.52	11.66	13.02M
November 19, 2025	12.58	12.35	12.35	12.64	12.23	6.87M
November 18, 2025	12.82	12.61	12.61	12.82	12.57	6.28M
November 17, 2025	12.82	12.81	12.81	12.87	12.67	7.06M
November 14, 2025	12.48	12.77	12.77	13.08	12.46	13.98M
November 13, 2025	12.41	12.57	12.57	12.7	12.35	6.07M
November 12, 2025	12.85	12.45	12.45	12.85	12.3	9.46M
November 11, 2025	12.58	12.84	12.84	13.09	12.55	13.36M
November 10, 2025	12.77	12.59	12.59	12.79	12.47	6.49M
November 07, 2025	12.65	12.71	12.71	12.93	12.65	7.81M
November 06, 2025	12.9	12.72	12.72	12.96	12.68	9.4M
November 05, 2025	12.51	12.82	12.82	12.89	12.48	12.89M
November 04, 2025	12.6	12.59	12.59	12.64	12.5	7.37M
November 03, 2025	12.3	12.6	12.6	12.62	12.28	8.98M
October 31, 2025	12.3	12.24	12.24	12.35	12.18	6.14M
October 30, 2025	12.54	12.32	12.32	12.54	12.32	6.34M
October 29, 2025	12.67	12.52	12.52	12.74	12.49	8.22M
October 28, 2025	12.33	12.67	12.67	12.78	12.25	15.89M
October 27, 2025	12.2	12.39	12.39	12.47	12.07	10.67M
October 24, 2025	12.13	12.07	12.07	12.15	11.96	4.87M
October 23, 2025	11.92	12.07	12.07	12.08	11.8	6.03M
October 22, 2025	11.88	12.03	12.03	12.2	11.8	7.69M
October 21, 2025	11.87	11.87	11.87	11.9	11.78	4.84M
October 20, 2025	11.85	11.85	11.85	11.95	11.74	5.08M
October 17, 2025	12.19	11.71	11.71	12.27	11.7	9.3M
October 16, 2025	12.54	12.2	12.2	12.54	12.14	8.61M
October 15, 2025	12.5	12.52	12.52	12.66	12.3	12.43M
October 14, 2025	13.13	12.63	12.63	13.28	12.53	25.51M
October 13, 2025	12.02	12.8	12.8	12.8	12.02	18.05M
October 10, 2025	12.35	12.5	12.5	12.8	12.16	16.54M
October 09, 2025	12.2	12.32	12.32	12.53	12.18	16.37M
September 30, 2025	11.99	11.86	11.86	11.99	11.86	4.4M
September 29, 2025	11.91	11.97	11.97	11.98	11.69	5.21M
September 26, 2025	11.92	11.89	11.89	12.09	11.85	5.28M
September 25, 2025	12.06	12.04	12.04	12.22	11.99	8.07M
September 24, 2025	11.81	12.04	12.04	12.07	11.69	6.76M
September 23, 2025	11.8	11.79	11.79	11.86	11.52	5.67M
September 22, 2025	11.73	11.82	11.82	11.85	11.65	4.11M
September 19, 2025	11.86	11.73	11.73	11.95	11.61	6.57M
September 18, 2025	12.13	11.88	11.88	12.2	11.75	10M
September 17, 2025	12.1	12.14	12.14	12.25	12.05	6.87M
September 16, 2025	11.91	12.11	12.11	12.15	11.85	8.25M
September 15, 2025	11.9	11.89	11.89	11.96	11.81	4.66M
September 12, 2025	12.06	11.91	11.91	12.12	11.89	6.54M
September 11, 2025	11.94	12.08	12.08	12.09	11.75	6.56M
September 10, 2025	11.98	11.94	11.94	12.03	11.86	4.39M
September 09, 2025	12.2	11.95	11.95	12.2	11.92	5.94M
September 08, 2025	11.85	12.17	12.17	12.19	11.8	9.3M
September 05, 2025	11.59	11.83	11.83	11.84	11.49	5.68M
September 04, 2025	11.71	11.59	11.59	11.81	11.44	7.79M

Ningbo Techmation Co.,Ltd. (603015.SS) SHH