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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.6	15.79	15.79	16.58	15.25	62.91M
January 13, 2026	18.34	16.94	16.94	18.5	16.94	28.32M
January 12, 2026	17.11	18.82	18.82	18.82	16.73	81.95M
January 09, 2026	17.11	17.11	17.11	17.11	16.23	56.09M
January 08, 2026	15.55	15.55	15.55	15.55	15.55	5.02M
January 07, 2026	12.85	14.14	14.14	14.14	12.8	20.65M
January 06, 2026	12.71	12.85	12.85	12.94	12.49	11.28M
January 05, 2026	12.59	12.72	12.72	12.93	12.49	11.76M
December 31, 2025	12.31	12.55	12.55	12.64	12.23	15.49M
December 30, 2025	12.71	12.91	12.91	13.05	12.65	10.41M
December 29, 2025	12.68	12.87	12.87	12.99	12.59	11.55M
December 26, 2025	12.84	12.69	12.69	12.84	12.57	9.89M
December 25, 2025	12.78	12.89	12.89	12.92	12.68	11.18M
December 24, 2025	12.31	12.72	12.72	12.95	12.2	14.5M
December 23, 2025	12.5	12.31	12.31	12.58	12.24	6.65M
December 22, 2025	12.72	12.4	12.4	12.76	12.35	7.85M
December 19, 2025	12.07	12.48	12.48	12.98	12.07	12.91M
December 18, 2025	11.75	11.98	11.98	12.28	11.75	6.65M
December 17, 2025	12.29	12.15	12.15	12.48	11.72	12M
December 16, 2025	12.26	12.36	12.36	12.53	12.1	10.04M
December 15, 2025	12.62	12.44	12.44	12.7	12.3	11.53M
December 12, 2025	12.27	12.71	12.71	12.9	12.2	20.28M
December 11, 2025	12.15	12.37	12.37	12.59	12.07	17.12M
December 10, 2025	12.23	12.07	12.07	12.31	11.99	10.17M
December 09, 2025	12.58	12.3	12.3	12.68	12.2	16.23M
December 08, 2025	12.27	12.68	12.68	12.78	12.11	27.91M
December 05, 2025	11.09	12.18	12.18	12.18	11.03	18.78M
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

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