Nextool Technology Co., Ltd. (SHA:688419)
China
· Delayed Price · Currency is CNY 41.17
-1.35 (-3.17%)
At close: Apr 29, 2026
Nextool Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.46 | 42.28 | 41.00 | 41.17 | 41.17 | -3.17% | 2,473,809 |
| Apr 28, 2026 | 44.25 | 44.70 | 42.12 | 42.52 | 42.52 | -4.45% | 3,347,204 |
| Apr 27, 2026 | 44.05 | 45.39 | 42.66 | 44.50 | 44.50 | -5.00% | 4,173,731 |
| Apr 24, 2026 | 46.83 | 47.76 | 45.88 | 46.84 | 46.84 | -0.19% | 2,067,087 |
| Apr 23, 2026 | 48.63 | 49.39 | 45.88 | 46.93 | 46.93 | -3.38% | 2,611,058 |
| Apr 22, 2026 | 48.35 | 49.84 | 48.13 | 48.57 | 48.57 | 1.04% | 2,481,680 |
| Apr 21, 2026 | 47.95 | 49.00 | 47.19 | 48.07 | 48.07 | -0.29% | 1,553,011 |
| Apr 20, 2026 | 49.01 | 49.21 | 47.32 | 48.21 | 48.21 | -2.21% | 1,922,692 |
| Apr 17, 2026 | 48.50 | 50.47 | 48.00 | 49.30 | 49.30 | 0.80% | 1,862,722 |
| Apr 16, 2026 | 48.48 | 49.00 | 47.48 | 48.91 | 48.91 | 0.85% | 2,289,878 |
| Apr 15, 2026 | 47.83 | 49.88 | 47.36 | 48.50 | 48.50 | 1.40% | 2,795,702 |
| Apr 14, 2026 | 48.50 | 49.88 | 47.30 | 47.83 | 47.83 | -1.18% | 3,537,941 |
| Apr 13, 2026 | 48.50 | 50.26 | 47.80 | 48.40 | 48.40 | -3.18% | 2,864,451 |
| Apr 10, 2026 | 49.53 | 50.80 | 48.70 | 49.99 | 49.99 | 1.07% | 3,270,719 |
| Apr 9, 2026 | 48.50 | 52.98 | 48.38 | 49.46 | 49.46 | -1.06% | 6,324,427 |
| Apr 8, 2026 | 46.81 | 50.19 | 46.00 | 49.99 | 49.99 | 8.37% | 5,816,650 |
| Apr 7, 2026 | 43.86 | 48.17 | 42.78 | 46.13 | 46.13 | 7.28% | 4,246,159 |
| Apr 3, 2026 | 41.23 | 44.62 | 41.23 | 43.00 | 43.00 | 4.34% | 2,683,837 |
| Apr 2, 2026 | 42.24 | 42.63 | 40.71 | 41.21 | 41.21 | -2.76% | 1,213,353 |
| Apr 1, 2026 | 41.83 | 43.09 | 41.83 | 42.38 | 42.38 | 3.72% | 1,778,110 |
| Mar 31, 2026 | 41.90 | 43.53 | 40.80 | 40.86 | 40.86 | -4.49% | 1,305,898 |
| Mar 30, 2026 | 42.42 | 43.24 | 41.69 | 42.78 | 42.78 | 0.40% | 1,371,373 |
| Mar 27, 2026 | 41.00 | 43.18 | 40.52 | 42.61 | 42.61 | 2.35% | 1,234,698 |
| Mar 26, 2026 | 42.38 | 42.87 | 41.54 | 41.63 | 41.63 | -2.28% | 1,427,915 |
| Mar 25, 2026 | 42.60 | 43.60 | 41.89 | 42.60 | 42.60 | -0.61% | 1,794,499 |
| Mar 24, 2026 | 40.48 | 42.86 | 40.08 | 42.86 | 42.86 | 7.99% | 2,454,223 |
| Mar 23, 2026 | 43.99 | 44.63 | 39.08 | 39.69 | 39.69 | -11.41% | 3,133,136 |
| Mar 20, 2026 | 46.97 | 47.80 | 44.80 | 44.80 | 44.80 | -3.18% | 1,435,823 |
| Mar 19, 2026 | 46.23 | 47.60 | 45.90 | 46.27 | 46.27 | -2.98% | 1,450,834 |
| Mar 18, 2026 | 45.30 | 47.69 | 45.00 | 47.69 | 47.69 | 5.44% | 2,033,602 |
| Mar 17, 2026 | 46.80 | 47.58 | 45.10 | 45.23 | 45.23 | -3.11% | 1,969,332 |
| Mar 16, 2026 | 47.00 | 47.70 | 44.74 | 46.68 | 46.68 | -0.89% | 2,277,983 |
| Mar 13, 2026 | 47.39 | 48.83 | 46.75 | 47.10 | 47.10 | 0.15% | 1,747,902 |
| Mar 12, 2026 | 47.50 | 48.88 | 46.72 | 47.03 | 47.03 | -0.78% | 1,578,634 |
| Mar 11, 2026 | 48.05 | 49.25 | 47.39 | 47.40 | 47.40 | -2.89% | 1,569,350 |
| Mar 10, 2026 | 49.41 | 50.35 | 48.00 | 48.81 | 48.81 | 3.02% | 1,517,700 |
| 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 |