Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.520 | 23.810 | 23.370 | 23.540 | 23.540 | 17,984,179 |
| 2025-10-24 | 23.710 | 23.860 | 23.440 | 23.520 | 23.520 | 21,668,789 |
| 2025-10-23 | 22.730 | 23.780 | 22.440 | 23.530 | 23.530 | 18,599,477 |
| 2025-10-22 | 22.700 | 22.940 | 22.520 | 22.730 | 22.730 | 11,290,193 |
| 2025-10-21 | 22.540 | 23.070 | 22.410 | 22.880 | 22.880 | 15,612,836 |
| 2025-10-20 | 22.560 | 22.950 | 22.330 | 22.550 | 22.550 | 14,052,380 |
| 2025-10-17 | 23.020 | 23.270 | 22.260 | 22.260 | 22.260 | 17,802,070 |
| 2025-10-16 | 23.390 | 23.680 | 23.080 | 23.120 | 23.120 | 14,684,657 |
| 2025-10-15 | 23.540 | 23.700 | 23.150 | 23.520 | 23.520 | 15,611,080 |
| 2025-10-14 | 24.170 | 24.380 | 23.470 | 23.500 | 23.500 | 20,553,309 |
| 2025-10-13 | 23.100 | 24.240 | 22.920 | 24.060 | 24.060 | 20,943,965 |
| 2025-10-10 | 25.020 | 25.090 | 24.230 | 24.250 | 24.250 | 29,661,176 |
| 2025-10-09 | 24.800 | 25.400 | 24.800 | 25.150 | 25.150 | 30,830,527 |
| 2025-09-30 | 24.790 | 25.180 | 24.580 | 24.580 | 24.580 | 22,641,170 |
| 2025-09-29 | 24.640 | 24.930 | 24.230 | 24.630 | 24.630 | 24,819,748 |
| 2025-09-26 | 24.970 | 25.500 | 24.670 | 24.840 | 24.840 | 30,870,536 |
| 2025-09-25 | 25.300 | 25.450 | 24.910 | 25.030 | 25.030 | 27,046,453 |
| 2025-09-24 | 24.400 | 25.650 | 24.320 | 25.420 | 25.420 | 38,838,965 |
| 2025-09-23 | 25.080 | 25.080 | 23.870 | 24.630 | 24.630 | 34,514,977 |
| 2025-09-22 | 24.900 | 25.300 | 24.760 | 25.090 | 25.090 | 18,515,938 |
| 2025-09-19 | 25.300 | 25.750 | 24.860 | 24.900 | 24.900 | 25,607,942 |
| 2025-09-18 | 25.740 | 26.300 | 24.900 | 25.180 | 25.180 | 42,479,683 |
| 2025-09-17 | 25.620 | 26.070 | 25.450 | 25.740 | 25.740 | 25,203,176 |
| 2025-09-16 | 25.500 | 25.890 | 25.300 | 25.730 | 25.730 | 23,772,871 |
| 2025-09-15 | 26.590 | 26.810 | 25.620 | 25.640 | 25.640 | 35,311,630 |
| 2025-09-12 | 25.380 | 26.480 | 25.260 | 25.810 | 25.810 | 46,998,841 |
| 2025-09-11 | 24.590 | 25.480 | 24.440 | 25.450 | 25.450 | 32,712,113 |
| 2025-09-10 | 24.660 | 25.050 | 24.640 | 24.720 | 24.720 | 18,057,979 |
| 2025-09-09 | 25.330 | 25.330 | 24.550 | 24.560 | 24.560 | 25,043,710 |
| 2025-09-08 | 25.280 | 25.470 | 25.030 | 25.320 | 25.320 | 24,627,175 |
| 2025-09-05 | 24.880 | 25.420 | 24.590 | 25.390 | 25.390 | 27,032,972 |
| 2025-09-04 | 25.600 | 25.850 | 24.240 | 24.750 | 24.750 | 37,456,920 |
| 2025-09-03 | 26.200 | 26.560 | 25.500 | 25.560 | 25.560 | 34,878,680 |
| 2025-09-02 | 27.300 | 27.420 | 26.010 | 26.060 | 26.060 | 50,482,982 |
| 2025-09-01 | 27.880 | 28.320 | 27.260 | 27.470 | 27.470 | 43,942,428 |
| 2025-08-29 | 28.350 | 28.500 | 27.270 | 27.380 | 27.380 | 51,946,181 |
| 2025-08-28 | 27.300 | 28.490 | 26.750 | 28.350 | 28.350 | 75,190,700 |
| 2025-08-27 | 28.560 | 29.350 | 27.390 | 27.390 | 27.390 | 90,405,575 |
| 2025-08-26 | 28.080 | 28.990 | 28.010 | 28.570 | 28.570 | 88,119,065 |
| 2025-08-25 | 27.950 | 31.390 | 27.840 | 29.140 | 29.140 | 146,657,162 |
| 2025-08-22 | 26.580 | 27.770 | 26.560 | 27.320 | 27.320 | 71,416,210 |
| 2025-08-21 | 27.380 | 27.900 | 26.560 | 26.740 | 26.740 | 59,609,626 |
| 2025-08-20 | 26.580 | 27.580 | 26.200 | 27.360 | 27.360 | 77,646,299 |
| 2025-08-19 | 26.650 | 27.100 | 26.320 | 26.510 | 26.510 | 59,411,333 |
| 2025-08-18 | 26.300 | 26.960 | 25.970 | 26.710 | 26.710 | 66,946,865 |
| 2025-08-15 | 25.310 | 26.360 | 25.310 | 26.120 | 26.120 | 52,940,653 |
| 2025-08-14 | 26.000 | 26.480 | 25.360 | 25.380 | 25.380 | 54,587,533 |
| 2025-08-13 | 25.910 | 26.150 | 25.620 | 25.910 | 25.910 | 46,728,492 |
| 2025-08-12 | 24.980 | 26.070 | 24.790 | 25.900 | 25.900 | 65,021,214 |
| 2025-08-11 | 24.810 | 25.290 | 24.810 | 25.030 | 25.030 | 22,869,179 |
| 2025-08-08 | 25.460 | 25.590 | 24.860 | 24.880 | 24.880 | 38,013,387 |
| 2025-08-07 | 25.580 | 26.320 | 25.480 | 25.690 | 25.690 | 63,525,860 |
| 2025-08-06 | 24.700 | 25.760 | 24.600 | 25.590 | 25.590 | 44,599,349 |
| 2025-08-05 | 24.790 | 24.850 | 24.590 | 24.750 | 24.750 | 15,895,009 |
| 2025-08-04 | 24.240 | 24.760 | 24.190 | 24.740 | 24.740 | 15,937,235 |
| 2025-08-01 | 25.070 | 25.280 | 24.330 | 24.530 | 24.530 | 28,784,348 |
| 2025-07-31 | 25.000 | 25.870 | 24.900 | 25.150 | 25.150 | 37,352,207 |
| 2025-07-30 | 25.380 | 25.610 | 24.800 | 25.040 | 25.040 | 27,621,613 |
| 2025-07-29 | 25.590 | 26.100 | 25.430 | 25.500 | 25.500 | 36,601,108 |
| 2025-07-28 | 25.800 | 25.880 | 25.470 | 25.640 | 25.640 | 24,542,917 |
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.