Netac Technology Co., Ltd. (SHE:300042)
China
· Delayed Price · Currency is CNY 51.40
-0.54 (-1.04%)
Apr 29, 2026, 3:13 PM CST
Netac Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.41 | 53.30 | 49.56 | 51.94 | 51.94 | 3.26% | 37,871,540 |
| Apr 27, 2026 | 46.99 | 52.19 | 46.98 | 50.30 | 50.30 | 8.41% | 29,851,485 |
| Apr 24, 2026 | 46.28 | 47.12 | 45.56 | 46.40 | 46.40 | -0.37% | 13,763,774 |
| Apr 23, 2026 | 49.71 | 50.30 | 46.26 | 46.57 | 46.57 | -4.78% | 20,440,069 |
| Apr 22, 2026 | 49.28 | 49.59 | 48.26 | 48.91 | 48.91 | -0.99% | 15,940,194 |
| Apr 21, 2026 | 48.81 | 49.45 | 47.61 | 49.40 | 49.40 | 0.37% | 16,864,340 |
| Apr 20, 2026 | 48.76 | 50.86 | 48.55 | 49.22 | 49.22 | 0.20% | 19,815,460 |
| Apr 17, 2026 | 49.26 | 50.20 | 48.71 | 49.12 | 49.12 | -0.57% | 21,712,515 |
| Apr 16, 2026 | 48.00 | 49.82 | 47.06 | 49.40 | 49.40 | 1.29% | 25,512,132 |
| Apr 15, 2026 | 51.02 | 51.70 | 48.47 | 48.77 | 48.77 | -5.85% | 33,319,996 |
| Apr 14, 2026 | 50.80 | 52.33 | 49.71 | 51.80 | 51.80 | 4.23% | 39,522,789 |
| Apr 13, 2026 | 46.50 | 49.72 | 46.49 | 49.70 | 49.70 | 5.32% | 39,964,130 |
| Apr 10, 2026 | 47.83 | 48.82 | 46.02 | 47.19 | 47.19 | -1.89% | 41,894,950 |
| Apr 9, 2026 | 44.94 | 48.42 | 44.94 | 48.10 | 48.10 | 3.62% | 40,045,570 |
| Apr 8, 2026 | 43.70 | 46.69 | 43.47 | 46.42 | 46.42 | 10.24% | 34,554,738 |
| Apr 7, 2026 | 41.92 | 43.54 | 41.18 | 42.11 | 42.11 | 1.59% | 19,105,210 |
| Apr 3, 2026 | 43.88 | 43.88 | 41.30 | 41.45 | 41.45 | -1.80% | 13,921,190 |
| Apr 2, 2026 | 44.52 | 44.83 | 41.91 | 42.21 | 42.21 | -2.18% | 21,568,260 |
| Apr 1, 2026 | 45.27 | 45.30 | 42.52 | 43.15 | 43.15 | 3.48% | 28,679,360 |
| Mar 31, 2026 | 43.02 | 43.19 | 41.40 | 41.70 | 41.70 | -5.78% | 25,051,430 |
| Mar 30, 2026 | 44.05 | 45.32 | 43.65 | 44.26 | 44.26 | -0.41% | 19,213,350 |
| Mar 27, 2026 | 43.46 | 45.26 | 43.09 | 44.44 | 44.44 | -2.03% | 21,850,890 |
| Mar 26, 2026 | 45.90 | 46.70 | 45.00 | 45.36 | 45.36 | -5.42% | 30,619,720 |
| Mar 25, 2026 | 47.83 | 50.75 | 46.80 | 47.96 | 47.96 | 0.78% | 45,990,220 |
| Mar 24, 2026 | 48.13 | 48.20 | 45.20 | 47.59 | 47.59 | -1.08% | 35,567,260 |
| Mar 23, 2026 | 50.09 | 50.85 | 47.47 | 48.11 | 48.11 | -7.62% | 30,456,910 |
| Mar 20, 2026 | 57.00 | 57.60 | 51.81 | 52.08 | 52.08 | -7.45% | 38,687,500 |
| Mar 19, 2026 | 58.17 | 60.59 | 55.63 | 56.27 | 56.27 | -7.87% | 50,371,070 |
| Mar 18, 2026 | 53.00 | 61.08 | 52.02 | 61.08 | 61.08 | 20.00% | 51,074,110 |
| Mar 17, 2026 | 46.39 | 52.49 | 46.30 | 50.90 | 50.90 | 11.62% | 56,076,960 |
| Mar 16, 2026 | 38.01 | 45.60 | 38.01 | 45.60 | 45.60 | 20.00% | 36,115,360 |
| Mar 13, 2026 | 38.37 | 39.88 | 37.53 | 38.00 | 38.00 | -1.32% | 19,363,630 |
| Mar 12, 2026 | 39.48 | 40.25 | 38.24 | 38.51 | 38.51 | -1.31% | 20,514,960 |
| Mar 11, 2026 | 38.62 | 40.12 | 38.51 | 39.02 | 39.02 | 0.83% | 25,065,590 |
| Mar 10, 2026 | 38.70 | 39.77 | 38.22 | 38.70 | 38.70 | -0.13% | 24,725,419 |
| Mar 9, 2026 | 37.45 | 38.76 | 37.21 | 38.75 | 38.75 | 0.36% | 23,728,620 |
| Mar 6, 2026 | 35.51 | 40.86 | 35.36 | 38.61 | 38.61 | 7.64% | 33,299,480 |
| Mar 5, 2026 | 35.09 | 37.66 | 34.02 | 35.87 | 35.87 | 4.46% | 27,580,410 |
| Mar 4, 2026 | 33.41 | 35.89 | 33.03 | 34.34 | 34.34 | 8.67% | 26,870,180 |
| Mar 3, 2026 | 35.04 | 35.38 | 31.41 | 31.60 | 31.60 | -9.82% | 17,950,850 |
| Mar 2, 2026 | 35.60 | 36.46 | 35.00 | 35.04 | 35.04 | -3.36% | 13,029,570 |
| Feb 27, 2026 | 34.75 | 36.26 | 34.55 | 36.26 | 36.26 | 3.07% | 14,149,400 |
| Feb 26, 2026 | 35.21 | 35.45 | 34.48 | 35.18 | 35.18 | 0.23% | 13,767,142 |
| Feb 25, 2026 | 35.10 | 35.44 | 34.60 | 35.10 | 35.10 | -2.58% | 14,169,610 |
| Feb 24, 2026 | 35.50 | 36.75 | 34.70 | 36.03 | 36.03 | 2.39% | 17,059,980 |
| Feb 13, 2026 | 33.50 | 36.27 | 33.37 | 35.19 | 35.19 | 4.98% | 23,035,080 |
| Feb 12, 2026 | 33.36 | 34.07 | 33.06 | 33.52 | 33.52 | 2.51% | 16,938,880 |
| Feb 11, 2026 | 32.70 | 33.48 | 32.37 | 32.70 | 32.70 | -0.82% | 9,001,435 |
| Feb 10, 2026 | 33.57 | 33.67 | 32.90 | 32.97 | 32.97 | -2.11% | 10,847,010 |
| Feb 9, 2026 | 33.40 | 34.25 | 33.02 | 33.68 | 33.68 | 2.87% | 14,674,770 |
| Feb 6, 2026 | 32.87 | 33.72 | 32.48 | 32.74 | 32.74 | -2.62% | 12,163,720 |
| Feb 5, 2026 | 32.43 | 34.13 | 32.11 | 33.62 | 33.62 | 0.81% | 17,418,720 |
| Feb 4, 2026 | 34.50 | 34.57 | 32.73 | 33.35 | 33.35 | -5.26% | 24,357,200 |
| Feb 3, 2026 | 35.99 | 36.59 | 34.59 | 35.20 | 35.20 | 4.82% | 27,770,110 |
| Feb 2, 2026 | 35.30 | 35.68 | 33.51 | 33.58 | 33.58 | -9.41% | 27,309,640 |
| Jan 30, 2026 | 35.80 | 38.38 | 35.80 | 37.07 | 37.07 | 5.01% | 35,980,320 |
| Jan 29, 2026 | 36.08 | 38.99 | 35.22 | 35.30 | 35.30 | -1.18% | 35,469,840 |
| Jan 28, 2026 | 35.24 | 37.87 | 34.71 | 35.72 | 35.72 | 2.09% | 32,324,259 |
| Jan 27, 2026 | 33.01 | 35.49 | 32.77 | 34.99 | 34.99 | 3.55% | 31,215,280 |
| Jan 26, 2026 | 33.53 | 34.88 | 32.84 | 33.79 | 33.79 | 4.00% | 34,118,930 |
| Jan 23, 2026 | 33.01 | 34.00 | 32.00 | 32.49 | 32.49 | -1.13% | 37,721,110 |
| Jan 22, 2026 | 35.00 | 36.50 | 32.30 | 32.86 | 32.86 | 4.78% | 44,194,150 |
| Jan 21, 2026 | 30.74 | 32.50 | 30.74 | 31.36 | 31.36 | 0.77% | 27,304,300 |
| Jan 20, 2026 | 29.50 | 32.69 | 29.28 | 31.12 | 31.12 | 4.99% | 32,945,850 |
| Jan 19, 2026 | 29.88 | 30.42 | 29.54 | 29.64 | 29.64 | 0.30% | 22,177,940 |
| Jan 16, 2026 | 29.10 | 29.81 | 28.73 | 29.55 | 29.55 | 2.75% | 25,920,740 |
| Jan 15, 2026 | 28.05 | 28.98 | 27.97 | 28.76 | 28.76 | 1.05% | 13,153,870 |
| Jan 14, 2026 | 28.77 | 29.07 | 27.97 | 28.46 | 28.46 | 0.99% | 16,372,190 |
| Jan 13, 2026 | 29.18 | 29.41 | 28.00 | 28.18 | 28.18 | -3.33% | 13,368,572 |
| Jan 12, 2026 | 28.98 | 29.21 | 28.48 | 29.15 | 29.15 | 2.89% | 16,309,896 |
| Jan 9, 2026 | 28.69 | 28.79 | 28.18 | 28.33 | 28.33 | -2.91% | 18,423,180 |
| Jan 8, 2026 | 28.03 | 29.90 | 27.89 | 29.18 | 29.18 | 4.10% | 23,457,000 |
| Jan 7, 2026 | 29.17 | 29.46 | 27.88 | 28.03 | 28.03 | 1.71% | 23,839,180 |
| Jan 6, 2026 | 27.00 | 27.98 | 26.83 | 27.56 | 27.56 | 2.19% | 15,998,657 |
| Jan 5, 2026 | 26.28 | 27.15 | 26.20 | 26.97 | 26.97 | 4.94% | 17,046,070 |
| Dec 31, 2025 | 26.32 | 26.80 | 25.58 | 25.70 | 25.70 | -0.62% | 8,224,128 |
| Dec 30, 2025 | 25.93 | 26.32 | 25.77 | 25.86 | 25.86 | -0.46% | 7,039,128 |
| Dec 29, 2025 | 26.05 | 26.60 | 25.92 | 25.98 | 25.98 | -1.03% | 8,303,715 |
| Dec 26, 2025 | 26.39 | 27.00 | 26.19 | 26.25 | 26.25 | -0.49% | 9,353,490 |
| Dec 25, 2025 | 26.01 | 26.88 | 25.93 | 26.38 | 26.38 | 1.19% | 8,643,434 |
| Dec 24, 2025 | 25.43 | 26.39 | 25.40 | 26.07 | 26.07 | 2.20% | 9,610,214 |
| Dec 23, 2025 | 25.56 | 25.88 | 25.39 | 25.51 | 25.51 | -0.35% | 6,172,954 |
| Dec 22, 2025 | 25.80 | 26.44 | 25.54 | 25.60 | 25.60 | 0.79% | 9,758,970 |
| Dec 19, 2025 | 26.30 | 26.31 | 25.40 | 25.40 | 25.40 | -1.74% | 9,026,268 |
| Dec 18, 2025 | 25.43 | 26.37 | 25.12 | 25.85 | 25.85 | 1.13% | 10,136,870 |
| Dec 17, 2025 | 25.31 | 25.64 | 24.68 | 25.56 | 25.56 | 1.71% | 8,743,553 |
| Dec 16, 2025 | 25.83 | 26.00 | 25.03 | 25.13 | 25.13 | -3.12% | 6,820,418 |
| Dec 15, 2025 | 26.19 | 26.32 | 25.77 | 25.94 | 25.94 | -2.96% | 7,496,450 |
| Dec 12, 2025 | 26.60 | 27.10 | 26.28 | 26.73 | 26.73 | 0.49% | 8,002,860 |
| Dec 11, 2025 | 27.60 | 27.80 | 26.60 | 26.60 | 26.60 | -1.66% | 10,364,830 |
| Dec 10, 2025 | 27.38 | 27.62 | 26.56 | 27.05 | 27.05 | -1.74% | 8,080,073 |
| Dec 9, 2025 | 27.59 | 28.10 | 27.43 | 27.53 | 27.53 | -1.36% | 8,891,706 |
| Dec 8, 2025 | 27.00 | 28.16 | 26.90 | 27.91 | 27.91 | 4.89% | 14,843,620 |
| Dec 5, 2025 | 26.92 | 27.15 | 25.94 | 26.61 | 26.61 | 0.04% | 9,166,310 |
| Dec 4, 2025 | 26.60 | 26.86 | 26.08 | 26.60 | 26.60 | -0.97% | 7,885,784 |
| Dec 3, 2025 | 27.85 | 27.90 | 26.66 | 26.86 | 26.86 | -2.96% | 10,032,700 |
| Dec 2, 2025 | 27.87 | 28.58 | 27.61 | 27.68 | 27.68 | -1.67% | 11,868,210 |
| Dec 1, 2025 | 27.52 | 28.37 | 27.34 | 28.15 | 28.15 | 2.77% | 14,071,260 |
| Nov 28, 2025 | 27.03 | 27.58 | 26.85 | 27.39 | 27.39 | 1.37% | 9,069,555 |
| Nov 27, 2025 | 27.32 | 27.99 | 26.98 | 27.02 | 27.02 | -0.66% | 10,495,900 |