Ningbo Techmation Co.,Ltd. (SHA:603015)
China
· Delayed Price · Currency is CNY 11.68
-0.06 (-0.51%)
Apr 29, 2026, 3:00 PM CST
Ningbo Techmation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.70 | 11.80 | 11.55 | 11.68 | 11.68 | -0.51% | 5,485,700 |
| Apr 28, 2026 | 12.15 | 12.15 | 11.65 | 11.74 | 11.74 | -3.37% | 6,115,200 |
| Apr 27, 2026 | 11.69 | 12.18 | 11.53 | 12.15 | 12.15 | 4.02% | 8,585,376 |
| Apr 24, 2026 | 11.95 | 12.00 | 11.47 | 11.68 | 11.68 | -2.50% | 8,131,032 |
| Apr 23, 2026 | 12.32 | 12.35 | 11.92 | 11.98 | 11.98 | -2.68% | 5,901,800 |
| Apr 22, 2026 | 12.16 | 12.33 | 12.11 | 12.31 | 12.31 | 1.07% | 4,727,564 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.08 | 12.18 | 12.18 | -2.72% | 6,512,176 |
| Apr 20, 2026 | 12.40 | 12.55 | 12.27 | 12.52 | 12.52 | 1.05% | 4,879,333 |
| Apr 17, 2026 | 12.37 | 12.43 | 12.13 | 12.39 | 12.39 | 0.24% | 4,692,533 |
| Apr 16, 2026 | 12.21 | 12.38 | 12.12 | 12.36 | 12.36 | 1.39% | 3,826,433 |
| Apr 15, 2026 | 12.50 | 12.55 | 12.10 | 12.19 | 12.19 | -1.61% | 4,029,600 |
| Apr 14, 2026 | 12.36 | 12.52 | 12.28 | 12.39 | 12.39 | 0.57% | 3,554,000 |
| Apr 13, 2026 | 12.30 | 12.40 | 12.27 | 12.32 | 12.32 | -0.56% | 2,814,500 |
| Apr 10, 2026 | 12.50 | 12.58 | 12.38 | 12.39 | 12.39 | 0.90% | 3,411,900 |
| Apr 9, 2026 | 12.53 | 12.55 | 12.23 | 12.28 | 12.28 | -2.31% | 3,638,749 |
| Apr 8, 2026 | 12.27 | 12.59 | 12.26 | 12.57 | 12.57 | 4.14% | 4,715,500 |
| Apr 7, 2026 | 11.89 | 12.10 | 11.89 | 12.07 | 12.07 | 0.58% | 2,558,908 |
| Apr 3, 2026 | 12.20 | 12.33 | 11.96 | 12.00 | 12.00 | -1.07% | 3,494,200 |
| Apr 2, 2026 | 12.51 | 12.52 | 12.05 | 12.13 | 12.13 | -2.73% | 4,030,500 |
| Apr 1, 2026 | 12.40 | 12.48 | 12.27 | 12.47 | 12.47 | 2.05% | 3,198,000 |
| Mar 31, 2026 | 12.32 | 12.55 | 12.22 | 12.22 | 12.22 | -1.21% | 4,167,000 |
| Mar 30, 2026 | 12.01 | 12.51 | 12.01 | 12.37 | 12.37 | 0.41% | 4,170,300 |
| Mar 27, 2026 | 11.97 | 12.34 | 11.95 | 12.32 | 12.32 | 1.82% | 3,946,400 |
| Mar 26, 2026 | 12.29 | 12.38 | 12.00 | 12.10 | 12.10 | -1.94% | 3,955,300 |
| Mar 25, 2026 | 12.29 | 12.42 | 12.21 | 12.34 | 12.34 | 1.15% | 4,678,501 |
| Mar 24, 2026 | 12.25 | 12.30 | 11.86 | 12.20 | 12.20 | 1.92% | 5,734,100 |
| Mar 23, 2026 | 12.62 | 12.70 | 11.86 | 11.97 | 11.97 | -6.48% | 8,255,192 |
| Mar 20, 2026 | 13.24 | 13.32 | 12.78 | 12.80 | 12.80 | -2.96% | 5,344,100 |
| Mar 19, 2026 | 13.70 | 13.70 | 13.11 | 13.19 | 13.19 | -4.97% | 7,520,726 |
| Mar 18, 2026 | 13.38 | 13.98 | 13.38 | 13.88 | 13.88 | 3.66% | 7,030,972 |
| Mar 17, 2026 | 13.81 | 13.86 | 13.39 | 13.39 | 13.39 | -2.48% | 5,096,700 |
| Mar 16, 2026 | 13.71 | 13.83 | 13.57 | 13.73 | 13.73 | -0.51% | 4,208,800 |
| Mar 13, 2026 | 13.71 | 14.13 | 13.70 | 13.80 | 13.80 | -0.50% | 5,328,200 |
| Mar 12, 2026 | 14.16 | 14.16 | 13.68 | 13.87 | 13.87 | -2.05% | 7,403,308 |
| Mar 11, 2026 | 14.30 | 14.48 | 14.13 | 14.16 | 14.16 | -1.19% | 6,305,125 |
| Mar 10, 2026 | 14.24 | 14.50 | 14.19 | 14.33 | 14.33 | 0.70% | 6,388,805 |
| Mar 9, 2026 | 14.00 | 14.32 | 13.74 | 14.23 | 14.23 | 0.71% | 8,226,300 |
| Mar 6, 2026 | 13.92 | 14.41 | 13.89 | 14.13 | 14.13 | 0.50% | 6,318,036 |
| Mar 5, 2026 | 13.74 | 14.24 | 13.74 | 14.06 | 14.06 | 4.07% | 9,141,800 |
| Mar 4, 2026 | 13.36 | 13.76 | 13.26 | 13.51 | 13.51 | 0.22% | 6,851,000 |
| Mar 3, 2026 | 14.68 | 14.73 | 13.45 | 13.48 | 13.48 | -8.24% | 13,515,750 |
| Mar 2, 2026 | 14.82 | 15.13 | 14.57 | 14.69 | 14.69 | -2.59% | 9,128,750 |
| Feb 27, 2026 | 15.20 | 15.20 | 15.01 | 15.08 | 15.08 | -0.72% | 6,359,299 |
| Feb 26, 2026 | 15.16 | 15.34 | 15.09 | 15.19 | 15.19 | 0.46% | 6,549,304 |
| Feb 25, 2026 | 15.25 | 15.27 | 15.05 | 15.12 | 15.12 | 0.60% | 7,314,850 |
| Feb 24, 2026 | 14.90 | 15.19 | 14.89 | 15.03 | 15.03 | 1.21% | 6,676,238 |
| Feb 13, 2026 | 14.69 | 15.07 | 14.63 | 14.85 | 14.85 | 0.20% | 6,019,938 |
| Feb 12, 2026 | 14.78 | 15.13 | 14.60 | 14.82 | 14.82 | 0.34% | 6,975,895 |
| Feb 11, 2026 | 14.94 | 14.97 | 14.75 | 14.77 | 14.77 | -1.14% | 5,455,625 |
| Feb 10, 2026 | 15.18 | 15.18 | 14.76 | 14.94 | 14.94 | -1.58% | 6,804,300 |
| Feb 9, 2026 | 14.98 | 15.25 | 14.75 | 15.18 | 15.18 | 3.12% | 9,629,200 |
| Feb 6, 2026 | 14.57 | 14.94 | 14.50 | 14.72 | 14.72 | 0.75% | 7,866,629 |
| Feb 5, 2026 | 14.77 | 14.79 | 14.49 | 14.61 | 14.61 | -1.95% | 7,795,356 |
| Feb 4, 2026 | 15.07 | 15.24 | 14.80 | 14.90 | 14.90 | -1.91% | 8,864,788 |
| Feb 3, 2026 | 14.72 | 15.23 | 14.65 | 15.19 | 15.19 | 4.40% | 11,854,600 |
| Feb 2, 2026 | 14.79 | 15.10 | 14.53 | 14.55 | 14.55 | -1.82% | 8,198,400 |
| Jan 30, 2026 | 14.61 | 14.96 | 14.45 | 14.82 | 14.82 | 0.20% | 10,420,100 |
| Jan 29, 2026 | 15.44 | 15.52 | 14.77 | 14.79 | 14.79 | -5.13% | 16,449,493 |
| Jan 28, 2026 | 15.50 | 15.68 | 14.84 | 15.59 | 15.59 | -0.06% | 20,409,635 |
| Jan 27, 2026 | 15.38 | 15.73 | 15.11 | 15.60 | 15.60 | 0.78% | 16,738,420 |
| Jan 26, 2026 | 15.75 | 15.80 | 15.28 | 15.48 | 15.48 | -2.09% | 21,622,180 |
| Jan 23, 2026 | 14.93 | 16.05 | 14.93 | 15.81 | 15.81 | 5.19% | 31,726,850 |
| Jan 22, 2026 | 14.98 | 15.22 | 14.81 | 15.03 | 15.03 | 1.14% | 18,565,770 |
| Jan 21, 2026 | 14.71 | 14.89 | 14.45 | 14.86 | 14.86 | 1.02% | 19,528,880 |
| Jan 20, 2026 | 16.20 | 16.20 | 14.60 | 14.71 | 14.71 | -9.20% | 37,986,890 |
| Jan 19, 2026 | 15.60 | 16.27 | 15.48 | 16.20 | 16.20 | 2.73% | 32,293,660 |
| Jan 16, 2026 | 15.54 | 16.00 | 15.26 | 15.77 | 15.77 | 1.48% | 35,885,020 |
| Jan 15, 2026 | 15.28 | 15.76 | 14.95 | 15.54 | 15.54 | -1.58% | 32,939,110 |
| Jan 14, 2026 | 15.60 | 16.58 | 15.25 | 15.79 | 15.79 | -6.79% | 62,908,960 |
| Jan 13, 2026 | 18.34 | 18.50 | 16.94 | 16.94 | 16.94 | -9.99% | 28,320,800 |
| Jan 12, 2026 | 17.11 | 18.82 | 16.73 | 18.82 | 18.82 | 9.99% | 81,950,830 |
| Jan 9, 2026 | 17.11 | 17.11 | 16.23 | 17.11 | 17.11 | 10.03% | 56,088,810 |
| Jan 8, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 9.97% | 5,023,412 |
| Jan 7, 2026 | 12.85 | 14.14 | 12.80 | 14.14 | 14.14 | 10.04% | 20,649,280 |
| Jan 6, 2026 | 12.71 | 12.94 | 12.49 | 12.85 | 12.85 | 1.02% | 11,276,430 |
| Jan 5, 2026 | 12.59 | 12.93 | 12.49 | 12.72 | 12.72 | 1.35% | 11,756,100 |
| Dec 31, 2025 | 12.31 | 12.64 | 12.23 | 12.55 | 12.55 | -2.79% | 15,486,800 |
| Dec 30, 2025 | 12.71 | 13.05 | 12.65 | 12.91 | 12.91 | 0.31% | 10,408,590 |
| Dec 29, 2025 | 12.68 | 12.99 | 12.59 | 12.87 | 12.87 | 1.42% | 11,551,700 |
| Dec 26, 2025 | 12.84 | 12.84 | 12.57 | 12.69 | 12.69 | -1.55% | 9,893,379 |
| Dec 25, 2025 | 12.78 | 12.92 | 12.68 | 12.89 | 12.89 | 1.34% | 11,184,780 |
| Dec 24, 2025 | 12.31 | 12.95 | 12.20 | 12.72 | 12.72 | 3.33% | 14,501,298 |
| Dec 23, 2025 | 12.50 | 12.58 | 12.24 | 12.31 | 12.31 | -0.73% | 6,650,731 |
| Dec 22, 2025 | 12.72 | 12.76 | 12.35 | 12.40 | 12.40 | -0.64% | 7,845,725 |
| Dec 19, 2025 | 12.07 | 12.98 | 12.07 | 12.48 | 12.48 | 4.17% | 12,914,010 |
| Dec 18, 2025 | 11.75 | 12.28 | 11.75 | 11.98 | 11.98 | -1.40% | 6,653,590 |
| Dec 17, 2025 | 12.29 | 12.48 | 11.72 | 12.15 | 12.15 | -1.70% | 12,003,422 |
| Dec 16, 2025 | 12.26 | 12.53 | 12.10 | 12.36 | 12.36 | -0.64% | 10,040,100 |
| Dec 15, 2025 | 12.62 | 12.70 | 12.30 | 12.44 | 12.44 | -2.12% | 11,532,100 |
| Dec 12, 2025 | 12.27 | 12.90 | 12.20 | 12.71 | 12.71 | 2.75% | 20,283,500 |
| Dec 11, 2025 | 12.15 | 12.59 | 12.07 | 12.37 | 12.37 | 2.49% | 17,119,080 |
| Dec 10, 2025 | 12.23 | 12.31 | 11.99 | 12.07 | 12.07 | -1.87% | 10,168,779 |
| Dec 9, 2025 | 12.58 | 12.68 | 12.20 | 12.30 | 12.30 | -3.00% | 16,230,780 |
| Dec 8, 2025 | 12.27 | 12.78 | 12.11 | 12.68 | 12.68 | 4.11% | 27,908,910 |
| Dec 5, 2025 | 11.09 | 12.18 | 11.03 | 12.18 | 12.18 | 10.03% | 19,776,910 |
| Dec 4, 2025 | 11.09 | 11.25 | 11.01 | 11.07 | 11.07 | 0.09% | 4,153,700 |
| Dec 3, 2025 | 11.16 | 11.24 | 11.02 | 11.06 | 11.06 | -0.98% | 2,960,600 |
| Dec 2, 2025 | 11.27 | 11.27 | 11.11 | 11.17 | 11.17 | -0.89% | 3,276,117 |
| Dec 1, 2025 | 11.20 | 11.36 | 11.18 | 11.27 | 11.27 | 0.27% | 3,832,200 |
| Nov 28, 2025 | 11.12 | 11.25 | 11.03 | 11.24 | 11.24 | 1.17% | 3,558,800 |