Skip to main content
Netac Technology Co., Ltd. (SHE:300042)
China flag China · Delayed Price · Currency is CNY
38.61
+2.74 (7.64%)
At close: Mar 6, 2026

Netac Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635.5140.8635.3638.6138.617.64%33,299,480
Mar 5, 202635.0937.6634.0235.8735.874.46%27,580,410
Mar 4, 202633.4135.8933.0334.3434.348.67%26,870,180
Mar 3, 202635.0435.3831.4131.6031.60-9.82%17,950,850
Mar 2, 202635.6036.4635.0035.0435.04-3.36%13,029,570
Feb 27, 202634.7536.2634.5536.2636.263.07%14,149,400
Feb 26, 202635.2135.4534.4835.1835.180.23%13,767,142
Feb 25, 202635.1035.4434.6035.1035.10-2.58%14,169,610
Feb 24, 202635.5036.7534.7036.0336.032.39%17,059,980
Feb 13, 202633.5036.2733.3735.1935.194.98%23,035,080
Feb 12, 202633.3634.0733.0633.5233.522.51%16,938,880
Feb 11, 202632.7033.4832.3732.7032.70-0.82%9,001,435
Feb 10, 202633.5733.6732.9032.9732.97-2.11%10,847,010
Feb 9, 202633.4034.2533.0233.6833.682.87%14,674,770
Feb 6, 202632.8733.7232.4832.7432.74-2.62%12,163,720
Feb 5, 202632.4334.1332.1133.6233.620.81%17,418,720
Feb 4, 202634.5034.5732.7333.3533.35-5.26%24,357,200
Feb 3, 202635.9936.5934.5935.2035.204.82%27,770,110
Feb 2, 202635.3035.6833.5133.5833.58-9.41%27,309,640
Jan 30, 202635.8038.3835.8037.0737.075.01%35,980,320
Jan 29, 202636.0838.9935.2235.3035.30-1.18%35,469,840
Jan 28, 202635.2437.8734.7135.7235.722.09%32,324,259
Jan 27, 202633.0135.4932.7734.9934.993.55%31,215,280
Jan 26, 202633.5334.8832.8433.7933.794.00%34,118,930
Jan 23, 202633.0134.0032.0032.4932.49-1.13%37,721,110
Jan 22, 202635.0036.5032.3032.8632.864.78%44,194,150
Jan 21, 202630.7432.5030.7431.3631.360.77%27,304,300
Jan 20, 202629.5032.6929.2831.1231.124.99%32,945,850
Jan 19, 202629.8830.4229.5429.6429.640.30%22,177,940
Jan 16, 202629.1029.8128.7329.5529.552.75%25,920,740
Jan 15, 202628.0528.9827.9728.7628.761.05%13,153,870
Jan 14, 202628.7729.0727.9728.4628.460.99%16,372,190
Jan 13, 202629.1829.4128.0028.1828.18-3.33%13,368,572
Jan 12, 202628.9829.2128.4829.1529.152.89%16,309,896
Jan 9, 202628.6928.7928.1828.3328.33-2.91%18,423,180
Jan 8, 202628.0329.9027.8929.1829.184.10%23,457,000
Jan 7, 202629.1729.4627.8828.0328.031.71%23,839,180
Jan 6, 202627.0027.9826.8327.5627.562.19%15,998,657
Jan 5, 202626.2827.1526.2026.9726.974.94%17,046,070
Dec 31, 202526.3226.8025.5825.7025.70-0.62%8,224,128
Dec 30, 202525.9326.3225.7725.8625.86-0.46%7,039,128
Dec 29, 202526.0526.6025.9225.9825.98-1.03%8,303,715
Dec 26, 202526.3927.0026.1926.2526.25-0.49%9,353,490
Dec 25, 202526.0126.8825.9326.3826.381.19%8,643,434
Dec 24, 202525.4326.3925.4026.0726.072.20%9,610,214
Dec 23, 202525.5625.8825.3925.5125.51-0.35%6,172,954
Dec 22, 202525.8026.4425.5425.6025.600.79%9,758,970
Dec 19, 202526.3026.3125.4025.4025.40-1.74%9,026,268
Dec 18, 202525.4326.3725.1225.8525.851.13%10,136,870
Dec 17, 202525.3125.6424.6825.5625.561.71%8,743,553
Dec 16, 202525.8326.0025.0325.1325.13-3.12%6,820,418
Dec 15, 202526.1926.3225.7725.9425.94-2.96%7,496,450
Dec 12, 202526.6027.1026.2826.7326.730.49%8,002,860
Dec 11, 202527.6027.8026.6026.6026.60-1.66%10,364,830
Dec 10, 202527.3827.6226.5627.0527.05-1.74%8,080,073
Dec 9, 202527.5928.1027.4327.5327.53-1.36%8,891,706
Dec 8, 202527.0028.1626.9027.9127.914.89%14,843,620
Dec 5, 202526.9227.1525.9426.6126.610.04%9,166,310
Dec 4, 202526.6026.8626.0826.6026.60-0.97%7,885,784
Dec 3, 202527.8527.9026.6626.8626.86-2.96%10,032,700
Dec 2, 202527.8728.5827.6127.6827.68-1.67%11,868,210
Dec 1, 202527.5228.3727.3428.1528.152.77%14,071,260
Nov 28, 202527.0327.5826.8527.3927.391.37%9,069,555
Nov 27, 202527.3227.9926.9827.0227.02-0.66%10,495,900
Nov 26, 202527.2027.8427.0627.2027.20-1.02%10,153,300
Nov 25, 202527.6627.8827.2827.4827.482.35%13,987,540
Nov 24, 202527.4227.5026.2726.8526.850.15%12,205,830
Nov 21, 202527.6128.5026.8126.8126.81-9.67%21,267,380
Nov 20, 202531.9032.3329.4629.6829.68-6.90%26,161,540
Nov 19, 202529.9833.8628.8431.8831.885.39%31,908,470
Nov 18, 202530.8731.6330.1030.2530.25-1.82%14,673,640
Nov 17, 202532.0032.5530.4930.8130.81-1.94%19,450,820
Nov 14, 202532.1132.3731.4231.4231.42-5.02%23,672,260
Nov 13, 202533.2434.6533.0033.0833.080.52%33,289,980
Nov 12, 202531.3333.7330.9032.9132.911.79%30,864,510
Nov 11, 202532.7134.3732.1932.3332.331.06%33,984,290
Nov 10, 202531.6833.4631.3231.9931.995.02%31,285,530
Nov 7, 202529.0131.4528.9030.4630.463.25%27,037,550
Nov 6, 202530.1230.3728.7029.5029.500.51%17,073,940
Nov 5, 202528.9129.6828.7029.3529.35-1.54%15,048,150
Nov 4, 202531.4531.6629.5029.8129.81-2.65%19,436,000
Nov 3, 202530.0530.9029.5030.6230.620.56%18,840,460
Oct 31, 202531.6331.9830.1630.4530.45-3.97%24,369,400
Oct 30, 202533.0133.8031.7031.7131.71-1.89%26,793,690
Oct 29, 202534.0134.5731.8732.3232.32-6.51%37,420,220
Oct 28, 202533.5435.8933.1834.5734.57-0.95%38,098,130
Oct 27, 202534.9136.0933.4134.9034.905.18%48,901,670
Oct 24, 202531.6034.6631.1733.1833.188.93%49,381,730
Oct 23, 202530.0930.5829.1630.4630.46-0.68%23,228,300
Oct 22, 202529.7231.1628.9630.6730.671.09%33,363,700
Oct 21, 202529.0131.5028.6830.3430.346.91%40,214,760
Oct 20, 202529.7529.7528.0128.3828.38-1.22%19,299,000
Oct 17, 202529.3030.4128.1828.7328.73-2.68%20,909,480
Oct 16, 202528.5330.3228.5029.5229.522.04%26,750,260
Oct 15, 202527.2629.0627.0928.9328.935.97%22,482,260
Oct 14, 202528.6729.8027.0827.3027.30-2.88%19,458,480
Oct 13, 202527.2028.8427.2028.1128.11-3.17%17,865,970
Oct 10, 202529.1829.5527.9129.0329.03-3.55%27,566,490
Oct 9, 202529.9031.8529.2030.1030.103.44%37,051,840
Sep 30, 202528.8029.8728.7929.1029.102.90%33,371,180