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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.09	11.7	11.7	12.2	11.67	7.9M
September 02, 2025	12.28	12.08	12.08	12.29	11.82	11.02M
September 01, 2025	12.16	12.3	12.3	12.38	12.1	9.82M
August 29, 2025	12.19	12.21	12.21	12.65	12.04	15.15M
August 28, 2025	12.28	12.19	12.19	12.43	11.72	17.96M
August 27, 2025	12.83	12.33	12.33	12.96	12.31	20.15M
August 26, 2025	12.8	12.83	12.83	12.95	12.57	17.12M
August 25, 2025	13.07	13.1	13.1	13.19	12.99	12.86M
August 22, 2025	13	12.98	12.98	13.02	12.85	9.34M
August 21, 2025	13.25	12.97	12.97	13.36	12.88	12.46M
August 20, 2025	12.96	13.1	13.1	13.1	12.85	14.05M
August 19, 2025	12.99	12.97	12.97	13.05	12.72	15.26M
August 18, 2025	12.64	12.84	12.84	12.94	12.61	17.43M
August 15, 2025	12.42	12.59	12.59	12.61	12.42	7.03M
August 14, 2025	12.68	12.48	12.48	12.73	12.45	9.97M
August 13, 2025	12.75	12.69	12.69	12.76	12.62	8.7M
August 12, 2025	12.78	12.71	12.71	12.78	12.58	7.9M
August 11, 2025	12.59	12.76	12.76	12.78	12.57	8.98M
August 08, 2025	12.73	12.55	12.55	12.73	12.53	6.99M
August 07, 2025	12.9	12.7	12.7	12.9	12.65	10.67M
August 06, 2025	12.48	12.82	12.82	12.84	12.42	17.36M
August 05, 2025	12.41	12.47	12.47	12.49	12.37	5.6M
August 04, 2025	12.16	12.41	12.41	12.41	12.11	5.35M
August 01, 2025	12.22	12.27	12.27	12.28	12.16	4.85M
July 31, 2025	12.28	12.21	12.21	12.38	12.14	6.39M
July 30, 2025	12.47	12.29	12.29	12.47	12.17	9.51M
July 29, 2025	12.68	12.47	12.47	12.72	12.35	13.02M
July 28, 2025	12.68	12.73	12.73	12.78	12.67	6.87M
July 25, 2025	12.67	12.7	12.7	12.71	12.53	9.47M
July 24, 2025	12.54	12.67	12.67	12.7	12.5	10.43M
July 23, 2025	12.8	12.55	12.55	12.97	12.54	15.49M
July 22, 2025	12.88	12.68	12.68	12.9	12.64	10.48M
July 21, 2025	12.68	12.91	12.91	12.94	12.66	13.37M
July 18, 2025	12.81	12.68	12.68	12.84	12.61	8.34M
July 17, 2025	12.68	12.77	12.77	12.78	12.52	12.13M
July 16, 2025	12.56	12.63	12.63	12.69	12.51	9.38M
July 15, 2025	12.54	12.59	12.59	12.64	12.34	9.19M
July 14, 2025	12.58	12.56	12.56	12.72	12.54	9.22M
July 11, 2025	12.44	12.53	12.53	12.58	12.36	8.44M
July 10, 2025	12.4	12.44	12.44	12.48	12.32	7.56M
July 09, 2025	12.5	12.48	12.48	12.79	12.44	12.01M
July 08, 2025	12.4	12.49	12.49	12.55	12.38	9.32M
July 07, 2025	12.41	12.49	12.49	12.49	12.28	6.98M
July 04, 2025	12.61	12.39	12.39	12.64	12.38	10.98M
July 03, 2025	12.7	12.66	12.66	12.78	12.55	12.05M
July 02, 2025	12.72	12.78	12.78	13.02	12.63	15.85M
July 01, 2025	12.76	12.91	12.91	13.16	12.76	22.69M
June 30, 2025	12.52	12.71	12.71	12.71	12.47	11.09M
June 27, 2025	12.45	12.47	12.47	12.54	12.41	8.74M
June 26, 2025	12.57	12.46	12.46	12.68	12.42	11.68M
June 25, 2025	12.53	12.56	12.56	12.65	12.4	13.47M
June 24, 2025	12.29	12.56	12.56	12.89	12.2	16.76M
June 23, 2025	11.95	12.15	12.15	12.15	11.8	9.7M
June 20, 2025	12.21	12	12	12.37	11.97	13.63M
June 19, 2025	13.01	12.34	12.34	13.1	12.33	25.53M
June 18, 2025	13.1	13.12	13.12	13.4	12.97	27.09M
June 17, 2025	13.2	13.14	13.14	13.22	12.93	22.54M
June 16, 2025	13	13.08	13.08	13.28	12.92	27.84M

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