Nextool Technology Co., Ltd. (SHA:688419)
China
· Delayed Price · Currency is CNY 47.38
-0.27 (-0.57%)
At close: Mar 9, 2026
Nextool Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.82 | 47.71 | 44.67 | 47.38 | 47.38 | -0.57% | 1,858,489 |
| Mar 6, 2026 | 46.79 | 48.30 | 46.65 | 47.65 | 47.65 | 1.84% | 1,608,394 |
| Mar 5, 2026 | 47.99 | 48.16 | 46.00 | 46.79 | 46.79 | 1.47% | 1,902,596 |
| Mar 4, 2026 | 44.80 | 47.31 | 44.14 | 46.11 | 46.11 | 2.90% | 2,709,387 |
| Mar 3, 2026 | 50.49 | 50.98 | 44.42 | 44.81 | 44.81 | -10.97% | 3,720,311 |
| Mar 2, 2026 | 50.30 | 50.80 | 49.16 | 50.33 | 50.33 | -2.61% | 2,764,663 |
| Feb 27, 2026 | 52.32 | 52.80 | 51.22 | 51.68 | 51.68 | -3.11% | 2,435,350 |
| Feb 26, 2026 | 49.56 | 54.80 | 48.66 | 53.34 | 53.34 | 6.96% | 4,648,182 |
| Feb 25, 2026 | 48.04 | 49.88 | 46.68 | 49.87 | 49.87 | 3.81% | 2,981,489 |
| Feb 24, 2026 | 51.28 | 52.06 | 47.81 | 48.04 | 48.04 | -3.98% | 3,328,772 |
| Feb 13, 2026 | 46.99 | 51.99 | 46.89 | 50.03 | 50.03 | 5.59% | 4,239,184 |
| Feb 12, 2026 | 48.77 | 48.95 | 45.71 | 47.38 | 47.38 | -1.29% | 3,527,450 |
| Feb 11, 2026 | 48.57 | 49.69 | 46.68 | 48.00 | 48.00 | 0.76% | 2,769,954 |
| Feb 10, 2026 | 48.84 | 48.98 | 46.80 | 47.64 | 47.64 | -2.76% | 3,094,920 |
| Feb 9, 2026 | 46.32 | 49.60 | 46.32 | 48.99 | 48.99 | 8.22% | 4,437,064 |
| Feb 6, 2026 | 42.23 | 46.86 | 42.18 | 45.27 | 45.27 | 4.31% | 4,387,319 |
| Feb 5, 2026 | 42.77 | 44.50 | 41.50 | 43.40 | 43.40 | 1.38% | 3,067,376 |
| Feb 4, 2026 | 43.00 | 44.73 | 42.24 | 42.81 | 42.81 | -1.04% | 3,629,274 |
| Feb 3, 2026 | 41.09 | 43.58 | 40.53 | 43.26 | 43.26 | 6.74% | 3,855,658 |
| Feb 2, 2026 | 43.50 | 43.86 | 40.52 | 40.53 | 40.53 | -7.57% | 4,502,858 |
| Jan 30, 2026 | 40.19 | 45.50 | 39.32 | 43.85 | 43.85 | 7.53% | 5,959,536 |
| Jan 29, 2026 | 40.50 | 43.28 | 40.19 | 40.78 | 40.78 | 0.69% | 5,656,498 |
| Jan 28, 2026 | 42.80 | 43.28 | 39.80 | 40.50 | 40.50 | -4.03% | 4,846,497 |
| Jan 27, 2026 | 40.91 | 42.98 | 40.30 | 42.20 | 42.20 | 3.15% | 4,774,325 |
| Jan 26, 2026 | 41.45 | 43.18 | 40.39 | 40.91 | 40.91 | -0.85% | 4,613,820 |
| Jan 23, 2026 | 41.66 | 41.75 | 40.60 | 41.26 | 41.26 | 0.51% | 4,057,638 |
| Jan 22, 2026 | 43.01 | 44.44 | 40.52 | 41.05 | 41.05 | -2.10% | 7,068,553 |
| Jan 21, 2026 | 38.20 | 43.60 | 38.15 | 41.93 | 41.93 | 9.91% | 7,961,947 |
| Jan 20, 2026 | 39.21 | 39.47 | 37.50 | 38.15 | 38.15 | -3.17% | 3,777,970 |
| Jan 19, 2026 | 40.47 | 40.98 | 38.61 | 39.40 | 39.40 | -1.62% | 4,188,743 |
| Jan 16, 2026 | 40.99 | 41.38 | 39.53 | 40.05 | 40.05 | 1.21% | 5,428,326 |
| Jan 15, 2026 | 38.95 | 42.95 | 36.41 | 39.57 | 39.57 | 1.07% | 10,869,030 |
| Jan 14, 2026 | 34.34 | 40.54 | 34.21 | 39.15 | 39.15 | 15.90% | 10,945,220 |
| Jan 13, 2026 | 35.12 | 35.12 | 32.87 | 33.78 | 33.78 | -4.41% | 5,124,616 |
| Jan 12, 2026 | 36.75 | 37.20 | 34.46 | 35.34 | 35.34 | -2.59% | 5,686,650 |
| Jan 9, 2026 | 34.36 | 37.77 | 33.90 | 36.28 | 36.28 | 4.25% | 8,199,913 |
| Jan 8, 2026 | 30.99 | 35.30 | 30.99 | 34.80 | 34.80 | 11.25% | 9,218,871 |
| Jan 7, 2026 | 29.20 | 31.67 | 29.00 | 31.28 | 31.28 | 8.24% | 5,417,829 |
| Jan 6, 2026 | 28.59 | 29.22 | 28.45 | 28.90 | 28.90 | 1.16% | 1,469,168 |
| Jan 5, 2026 | 28.06 | 28.63 | 28.06 | 28.57 | 28.57 | 2.07% | 1,263,612 |
| Dec 31, 2025 | 28.00 | 28.27 | 27.71 | 27.99 | 27.99 | -0.04% | 678,699 |
| Dec 30, 2025 | 27.74 | 28.19 | 27.74 | 28.00 | 28.00 | 0.21% | 773,588 |
| Dec 29, 2025 | 28.30 | 28.30 | 27.81 | 27.94 | 27.94 | -0.43% | 809,118 |
| Dec 26, 2025 | 28.38 | 28.81 | 27.91 | 28.06 | 28.06 | -1.27% | 1,094,044 |
| Dec 25, 2025 | 28.13 | 28.66 | 28.10 | 28.42 | 28.42 | 0.67% | 1,277,648 |
| Dec 24, 2025 | 28.64 | 28.64 | 27.97 | 28.23 | 28.23 | 1.26% | 1,122,930 |
| Dec 23, 2025 | 27.54 | 28.44 | 27.54 | 27.88 | 27.88 | 0.54% | 1,109,193 |
| Dec 22, 2025 | 27.01 | 28.13 | 27.01 | 27.73 | 27.73 | 2.32% | 1,395,002 |
| Dec 19, 2025 | 27.01 | 27.34 | 26.97 | 27.10 | 27.10 | 0.33% | 643,310 |
| Dec 18, 2025 | 26.48 | 27.27 | 26.40 | 27.01 | 27.01 | 1.58% | 1,214,987 |
| Dec 17, 2025 | 26.70 | 26.76 | 25.81 | 26.59 | 26.59 | 0.15% | 858,698 |
| Dec 16, 2025 | 27.00 | 27.00 | 26.45 | 26.55 | 26.55 | -1.67% | 1,019,408 |
| Dec 15, 2025 | 27.15 | 27.27 | 26.90 | 27.00 | 27.00 | -1.10% | 836,053 |
| Dec 12, 2025 | 26.84 | 27.62 | 26.84 | 27.30 | 27.30 | 1.41% | 1,233,524 |
| Dec 11, 2025 | 27.29 | 27.37 | 26.92 | 26.92 | 26.92 | -0.96% | 984,336 |
| Dec 10, 2025 | 27.70 | 27.80 | 27.02 | 27.18 | 27.18 | -1.06% | 832,624 |
| Dec 9, 2025 | 27.78 | 27.93 | 27.45 | 27.47 | 27.47 | -1.15% | 751,326 |
| Dec 8, 2025 | 27.33 | 27.89 | 27.24 | 27.79 | 27.79 | 2.06% | 1,179,075 |
| Dec 5, 2025 | 27.49 | 27.49 | 26.89 | 27.23 | 27.23 | 0.18% | 804,783 |
| Dec 4, 2025 | 27.16 | 27.49 | 26.69 | 27.18 | 27.18 | -0.80% | 1,010,714 |
| Dec 3, 2025 | 27.25 | 27.47 | 27.11 | 27.40 | 27.40 | 0.70% | 1,035,444 |
| Dec 2, 2025 | 27.30 | 27.36 | 27.01 | 27.21 | 27.21 | -0.04% | 866,466 |
| Dec 1, 2025 | 27.18 | 27.46 | 26.89 | 27.22 | 27.22 | 0.67% | 904,184 |
| Nov 28, 2025 | 26.69 | 27.14 | 26.39 | 27.04 | 27.04 | 1.31% | 1,005,907 |
| Nov 27, 2025 | 26.11 | 27.25 | 26.11 | 26.69 | 26.69 | 2.22% | 1,302,579 |
| Nov 26, 2025 | 26.61 | 26.78 | 26.10 | 26.11 | 26.11 | -2.06% | 848,599 |
| Nov 25, 2025 | 25.83 | 26.90 | 25.83 | 26.66 | 26.66 | 3.21% | 1,602,144 |
| Nov 24, 2025 | 25.38 | 25.97 | 25.38 | 25.83 | 25.83 | 1.77% | 888,845 |
| Nov 21, 2025 | 26.54 | 26.84 | 25.25 | 25.38 | 25.38 | -4.73% | 1,465,375 |
| Nov 20, 2025 | 27.00 | 27.25 | 26.58 | 26.64 | 26.64 | -0.93% | 1,091,377 |
| Nov 19, 2025 | 27.58 | 27.72 | 26.76 | 26.89 | 26.89 | -2.82% | 1,363,795 |
| Nov 18, 2025 | 27.50 | 27.97 | 27.37 | 27.67 | 27.67 | 0.07% | 1,500,406 |
| Nov 17, 2025 | 27.83 | 28.02 | 27.52 | 27.65 | 27.65 | -0.65% | 1,057,898 |
| Nov 14, 2025 | 28.02 | 28.19 | 27.65 | 27.83 | 27.83 | -1.45% | 1,238,069 |
| Nov 13, 2025 | 28.03 | 28.48 | 28.03 | 28.24 | 28.24 | 0.04% | 1,260,078 |
| Nov 12, 2025 | 28.60 | 28.78 | 27.94 | 28.23 | 28.23 | -1.64% | 1,592,289 |
| Nov 11, 2025 | 29.12 | 30.17 | 28.64 | 28.70 | 28.70 | -1.44% | 1,387,589 |
| Nov 10, 2025 | 28.74 | 29.45 | 28.60 | 29.12 | 29.12 | 1.29% | 1,336,576 |
| Nov 7, 2025 | 29.04 | 29.04 | 28.38 | 28.75 | 28.75 | -1.20% | 1,344,663 |
| Nov 6, 2025 | 28.09 | 29.68 | 28.02 | 29.10 | 29.10 | 4.68% | 2,926,016 |
| Nov 5, 2025 | 28.11 | 28.54 | 27.78 | 27.80 | 27.80 | -1.10% | 1,436,489 |
| Nov 4, 2025 | 28.84 | 28.85 | 28.08 | 28.11 | 28.11 | -2.56% | 1,439,218 |
| Nov 3, 2025 | 28.89 | 29.01 | 28.45 | 28.85 | 28.85 | -0.52% | 1,299,029 |
| Oct 31, 2025 | 29.29 | 29.60 | 28.92 | 29.00 | 29.00 | -1.39% | 1,505,059 |
| Oct 30, 2025 | 29.90 | 30.28 | 29.34 | 29.41 | 29.41 | -1.64% | 1,760,246 |
| Oct 29, 2025 | 30.52 | 30.89 | 29.72 | 29.90 | 29.90 | -2.35% | 2,136,429 |
| Oct 28, 2025 | 30.58 | 31.80 | 30.30 | 30.62 | 30.62 | 2.48% | 3,075,548 |
| Oct 27, 2025 | 30.06 | 30.39 | 29.28 | 29.88 | 29.88 | -0.37% | 2,011,682 |
| Oct 24, 2025 | 29.29 | 30.08 | 29.13 | 29.99 | 29.99 | 4.13% | 2,071,309 |
| Oct 23, 2025 | 28.75 | 28.97 | 28.22 | 28.80 | 28.80 | -0.10% | 1,257,190 |
| Oct 22, 2025 | 29.15 | 29.17 | 28.61 | 28.83 | 28.83 | -1.10% | 1,048,418 |
| Oct 21, 2025 | 28.44 | 29.40 | 28.33 | 29.15 | 29.15 | 2.50% | 1,530,602 |
| Oct 20, 2025 | 28.30 | 29.08 | 28.10 | 28.44 | 28.44 | 1.97% | 1,616,202 |
| Oct 17, 2025 | 29.85 | 29.85 | 27.84 | 27.89 | 27.89 | -5.62% | 2,688,002 |
| Oct 16, 2025 | 29.01 | 30.98 | 28.83 | 29.55 | 29.55 | 1.65% | 2,936,581 |
| Oct 15, 2025 | 28.95 | 29.41 | 28.67 | 29.07 | 29.07 | 0.38% | 1,403,738 |
| Oct 14, 2025 | 30.39 | 30.75 | 28.85 | 28.96 | 28.96 | -4.71% | 2,511,089 |
| Oct 13, 2025 | 28.26 | 30.52 | 28.26 | 30.39 | 30.39 | 0.30% | 2,254,881 |
| Oct 10, 2025 | 31.02 | 31.39 | 30.26 | 30.30 | 30.30 | -3.29% | 2,641,586 |
| Oct 9, 2025 | 32.29 | 32.74 | 31.33 | 31.33 | 31.33 | -0.79% | 3,464,199 |