Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18.040 | 18.390 | 17.600 | 17.820 | 17.820 | 36,077,711 |
| 2026-07-22 | 18.320 | 18.980 | 18.070 | 18.160 | 18.160 | 52,207,629 |
| 2026-07-21 | 17.790 | 18.710 | 16.000 | 18.660 | 18.660 | 67,536,156 |
| 2026-07-20 | 19.650 | 19.780 | 16.920 | 17.560 | 17.560 | 70,128,922 |
| 2026-07-17 | 20.900 | 21.930 | 19.200 | 19.240 | 19.240 | 81,034,711 |
| 2026-07-16 | 22.110 | 22.640 | 20.950 | 21.110 | 21.110 | 49,832,551 |
| 2026-07-15 | 23.990 | 24.500 | 22.250 | 22.420 | 22.420 | 45,595,344 |
| 2026-07-14 | 23.700 | 23.920 | 22.010 | 23.500 | 23.500 | 49,080,754 |
| 2026-07-13 | 25.150 | 25.640 | 23.450 | 23.640 | 23.640 | 55,814,688 |
| 2026-07-10 | 27.700 | 28.640 | 25.580 | 25.590 | 25.590 | 80,131,242 |
| 2026-07-09 | 27.600 | 27.830 | 26.400 | 27.650 | 27.650 | 54,992,887 |
| 2026-07-08 | 27.540 | 28.220 | 25.750 | 27.060 | 27.060 | 56,887,352 |
| 2026-07-07 | 28.080 | 28.520 | 26.700 | 27.540 | 27.540 | 52,507,477 |
| 2026-07-06 | 29.390 | 30.060 | 27.580 | 28.360 | 28.360 | 63,133,062 |
| 2026-07-03 | 30.000 | 30.380 | 28.680 | 29.050 | 29.050 | 69,667,305 |
| 2026-07-02 | 29.500 | 33.000 | 28.800 | 30.380 | 30.380 | 106,554,102 |
| 2026-07-01 | 31.880 | 33.510 | 30.320 | 30.750 | 30.750 | 119,248,977 |
| 2026-06-30 | 27.410 | 31.800 | 26.710 | 31.350 | 31.350 | 133,846,250 |
| 2026-06-29 | 28.430 | 29.220 | 26.180 | 27.530 | 27.530 | 87,867,188 |
| 2026-06-26 | 28.460 | 29.720 | 28.050 | 28.110 | 28.110 | 96,121,250 |
| 2026-06-25 | 25.730 | 30.000 | 25.500 | 29.030 | 29.030 | 157,752,453 |
| 2026-06-24 | 26.000 | 26.070 | 24.830 | 25.780 | 25.780 | 114,649,922 |
| 2026-06-23 | 23.060 | 27.720 | 22.880 | 26.730 | 26.730 | 164,936,625 |
| 2026-06-22 | 23.310 | 23.980 | 22.220 | 23.100 | 23.100 | 45,046,492 |
| 2026-06-18 | 23.200 | 23.770 | 22.830 | 23.330 | 23.330 | 38,765,699 |
| 2026-06-17 | 22.610 | 23.440 | 22.600 | 23.150 | 23.150 | 32,768,371 |
| 2026-06-16 | 22.260 | 23.500 | 22.000 | 23.120 | 23.120 | 45,851,969 |
| 2026-06-15 | 21.650 | 22.230 | 21.190 | 22.220 | 22.220 | 34,627,609 |
| 2026-06-12 | 22.960 | 23.540 | 21.330 | 21.470 | 21.470 | 51,399,559 |
| 2026-06-11 | 21.700 | 22.980 | 21.520 | 22.560 | 22.560 | 51,208,047 |
| 2026-06-10 | 22.320 | 22.850 | 21.420 | 21.710 | 21.710 | 30,678,410 |
| 2026-06-09 | 22.010 | 23.000 | 21.370 | 22.770 | 22.770 | 41,993,539 |
| 2026-06-08 | 22.440 | 22.760 | 21.220 | 21.490 | 21.490 | 41,937,113 |
| 2026-06-05 | 23.810 | 24.500 | 23.000 | 23.520 | 23.520 | 45,869,520 |
| 2026-06-04 | 24.280 | 25.090 | 24.050 | 24.190 | 24.190 | 43,640,273 |
| 2026-06-03 | 23.400 | 25.980 | 23.400 | 24.700 | 24.700 | 82,211,250 |
| 2026-06-02 | 22.650 | 23.650 | 21.820 | 23.380 | 23.380 | 50,624,953 |
| 2026-06-01 | 23.600 | 24.290 | 22.630 | 22.650 | 22.650 | 39,984,230 |
| 2026-05-29 | 24.910 | 24.930 | 22.790 | 22.970 | 22.970 | 59,440,047 |
| 2026-05-28 | 24.700 | 25.150 | 24.130 | 24.900 | 24.900 | 42,792,660 |
| 2026-05-27 | 25.890 | 26.240 | 24.610 | 24.970 | 24.970 | 58,036,922 |
| 2026-05-26 | 26.200 | 26.690 | 24.800 | 26.000 | 26.000 | 73,135,688 |
| 2026-05-25 | 26.010 | 26.680 | 25.360 | 26.470 | 26.470 | 68,953,391 |
| 2026-05-22 | 26.260 | 26.910 | 25.880 | 26.310 | 26.310 | 54,924,207 |
| 2026-05-21 | 28.050 | 28.270 | 25.900 | 26.060 | 26.060 | 88,906,430 |
| 2026-05-20 | 28.570 | 29.150 | 27.700 | 27.910 | 27.910 | 78,221,680 |
| 2026-05-19 | 26.970 | 28.500 | 26.130 | 28.390 | 28.390 | 109,784,094 |
| 2026-05-18 | 25.560 | 27.840 | 25.050 | 27.640 | 27.640 | 122,955,398 |
| 2026-05-15 | 25.340 | 25.910 | 24.670 | 24.900 | 24.900 | 60,339,578 |
| 2026-05-14 | 26.000 | 26.930 | 25.250 | 25.250 | 25.250 | 72,133,789 |
| 2026-05-13 | 24.600 | 26.350 | 24.510 | 25.930 | 25.930 | 76,305,828 |
| 2026-05-12 | 25.100 | 25.900 | 24.840 | 25.030 | 25.030 | 60,914,930 |
| 2026-05-11 | 25.340 | 25.900 | 25.000 | 25.240 | 25.240 | 73,474,398 |
| 2026-05-08 | 24.400 | 25.600 | 24.160 | 25.590 | 25.590 | 83,577,008 |
| 2026-05-07 | 24.190 | 25.600 | 24.190 | 24.740 | 24.740 | 78,029,469 |
| 2026-05-06 | 23.160 | 24.950 | 23.150 | 24.140 | 24.140 | 96,054,633 |
| 2026-04-30 | 22.320 | 23.400 | 21.900 | 23.050 | 23.050 | 52,294,379 |
| 2026-04-29 | 21.970 | 22.710 | 21.940 | 22.160 | 22.160 | 30,311,650 |
| 2026-04-28 | 22.860 | 22.880 | 21.970 | 22.220 | 22.220 | 38,196,672 |
| 2026-04-27 | 23.220 | 23.480 | 22.600 | 23.080 | 23.080 | 44,082,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.