Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Ningbo Techmation Co.,Ltd. (603015.SS)

12.07
+0.26
+(2.20%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.7212.1811.7212.0712.0715,564,137
Apr 29, 202511.7111.9011.5711.8111.819,192,360
Apr 28, 202512.4312.4311.7211.7311.7314,493,400
Apr 25, 202512.1012.2011.9112.1112.1114,845,200
Apr 24, 202512.0812.3711.7212.0912.0925,107,900
Apr 23, 202511.6512.1111.6512.0812.0827,515,800
Apr 22, 202511.6311.6511.4111.4311.4311,001,300
Apr 21, 202511.3911.6311.2011.6311.6312,914,700
Apr 18, 202511.3511.6011.1311.3311.3311,418,400
Apr 17, 202511.2811.8311.2411.4311.4314,484,300
Apr 16, 202511.8611.8611.2111.3711.3716,525,121
Apr 15, 202512.1712.3011.7011.8711.8717,769,300
Apr 14, 202512.3012.6412.1112.1612.1625,406,243
Apr 11, 202511.3412.1211.3011.9311.9325,076,600
Apr 10, 202511.8712.1111.6911.7111.7129,323,000
Apr 9, 202511.0111.8010.4811.6211.6234,429,402
Apr 8, 202511.6512.3611.6411.6411.6431,136,694
Apr 7, 202512.9313.1812.9312.9312.937,432,200
Apr 3, 202514.4815.0914.0914.3714.3735,348,628
Apr 2, 202514.8015.0814.4114.7114.7150,638,694
Apr 1, 202513.8415.7013.8115.2115.2176,632,593
Mar 31, 202514.0214.7813.8114.2714.2753,249,457
Mar 28, 202513.6414.6312.7614.3114.3160,688,158
Mar 27, 202514.0514.2613.5113.5513.5541,550,065
Mar 26, 202514.0014.9313.7514.2014.2074,775,666
Mar 25, 202512.6013.7312.4113.7313.7326,790,400
Mar 24, 202512.7712.8112.0312.4812.4815,377,764
Mar 21, 202513.6413.6512.7712.7912.7924,520,600
Mar 20, 202513.5813.8713.4213.6513.6523,959,200
Mar 19, 202513.4413.7013.4213.5613.5618,121,700
Mar 18, 202513.3813.6813.3813.5513.5515,629,764
Mar 17, 202513.2513.5913.1713.4413.4415,615,064
Mar 14, 202513.1113.3412.6413.2913.2918,129,200
Mar 13, 202513.7513.8013.0013.1413.1423,157,900
Mar 12, 202513.7213.9813.6013.8013.8029,171,798
Mar 11, 202513.3014.2113.2113.8913.8938,308,200
Mar 10, 202513.2513.5713.0913.4913.4920,962,600
Mar 7, 202513.4113.5513.0913.2213.2219,972,453
Mar 6, 202513.3413.6613.2713.5313.5326,715,322
Mar 5, 202513.0113.6312.9913.4413.4429,815,400
Mar 4, 202512.8013.1912.5913.0013.0020,462,500
Mar 3, 202512.5313.2612.1712.9912.9927,288,322
Feb 28, 202513.4013.4012.5212.5412.5427,267,253
Feb 27, 202514.0314.1013.2613.4613.4635,440,100
Feb 26, 202513.5014.1513.4514.0314.0349,109,567
Feb 25, 202513.3513.8713.2113.6013.6038,718,500
Feb 24, 202513.6013.7613.3113.5013.5035,179,600
Feb 21, 202513.6413.7313.2813.6613.6650,945,180
Feb 20, 202513.9314.1013.5013.6313.6378,444,520
Feb 19, 202512.1513.3912.1213.3913.3933,133,820
Feb 18, 202512.5712.7912.1212.1712.1728,341,900
Feb 17, 202512.0612.4912.0612.4912.4921,880,100
Feb 14, 202512.3512.4212.0212.0912.0922,156,800
Feb 13, 202512.7012.8512.3512.4112.4131,034,200
Feb 12, 202512.6113.0212.4012.8312.8336,483,700
Feb 11, 202512.5012.7412.3812.6912.6938,914,853
Feb 10, 202512.3712.5912.2112.5812.5832,993,100
Feb 7, 202512.3512.5412.1412.3612.3643,514,300
Feb 6, 202511.6612.3611.5012.3512.3537,386,100
Feb 5, 202511.3511.7511.3111.7311.7326,748,400
Jan 27, 202512.1612.3711.2311.2811.2837,707,500
Jan 24, 202511.9612.3311.6712.3012.3040,147,900
Jan 23, 202512.1812.4211.9112.0112.0144,081,300
Jan 22, 202512.3212.5412.0112.0612.0652,594,109
Jan 21, 202512.4013.4312.3412.7612.7678,668,571
Jan 20, 202511.9912.5011.8612.2112.2155,437,738
Jan 17, 202512.8312.9912.0012.1012.1070,861,760
Jan 16, 202513.5014.6012.7112.8412.84102,685,625
Jan 15, 202515.9215.9214.0014.0714.07136,130,266
Jan 14, 202511.8414.4711.8414.4714.4778,622,740
Jan 13, 202512.7514.5112.6113.1513.15122,701,932
Jan 10, 202512.5513.1911.6013.1913.19109,467,581
Jan 9, 202511.9911.9911.9911.9911.999,533,663
Jan 8, 202510.5610.9010.4710.9010.9012,266,700
Jan 7, 20259.099.919.009.919.9123,155,310
Jan 6, 20259.079.198.759.019.0110,452,700
Jan 3, 20259.819.879.089.169.1613,376,300
Jan 2, 20259.7510.079.589.729.7215,008,900
Dec 31, 202410.2510.309.769.779.7713,496,910
Dec 30, 202410.5110.5510.0310.2910.2910,584,900
Dec 27, 202410.4510.8010.3510.5010.5012,239,100
Dec 26, 202410.1110.5610.1110.4210.4211,985,900
Dec 25, 202410.6510.659.9310.1610.1618,152,400
Dec 24, 202410.5310.7310.2910.6010.6016,654,748
Dec 23, 202411.4411.5010.4710.4810.4829,034,781
Dec 20, 202411.0111.7711.0111.4811.4825,214,047
Dec 19, 202410.8211.4010.7011.0911.0920,170,300
Dec 18, 202411.2211.5510.9011.1211.1225,551,925
Dec 17, 202412.3812.3811.2411.2411.2431,900,101
Dec 16, 202412.8513.5012.0012.4912.4940,746,444
Dec 13, 202412.3413.6812.3113.0413.0464,099,460
Dec 12, 202412.0612.9011.5112.7812.7863,459,537
Dec 11, 202413.4213.5012.2212.3312.3373,349,467
Dec 10, 202412.3013.3812.2313.3813.3880,744,220
Dec 9, 202411.5012.7011.4212.1612.1660,944,268
Dec 6, 202411.4212.2411.1011.6411.6456,475,367
Dec 5, 202411.7512.2411.1611.6211.6267,872,081
Dec 4, 202410.9512.2410.9412.2412.2493,094,322
Dec 3, 202411.1011.4210.9211.1311.1348,207,903
Dec 2, 202411.2411.4510.9011.2111.2163,912,039
Nov 29, 202411.1211.2510.5011.2211.2269,788,708
Nov 28, 202411.4612.7011.4611.4811.48100,833,266
Nov 27, 202412.7313.1412.7312.7312.7358,154,210
Nov 26, 202414.1414.1413.9914.1414.14105,411,014
Nov 25, 202412.8512.8512.8512.8512.854,353,000
Nov 22, 202411.6811.6811.6811.6811.685,003,700
Nov 21, 202410.6210.6210.6210.6210.624,520,952
Nov 20, 20249.659.659.659.659.6512,920,035
Nov 19, 20248.008.777.968.778.7715,922,727
Nov 18, 20248.208.407.927.977.977,901,500
Nov 15, 20248.368.528.258.258.257,420,000
Nov 14, 20248.668.748.358.368.367,157,800
Nov 13, 20248.798.798.408.688.688,289,400
Nov 12, 20248.788.858.548.638.6310,220,150
Nov 11, 20248.518.818.508.808.8011,369,700
Nov 8, 20248.608.708.508.508.5011,952,600
Nov 7, 20248.448.548.338.548.549,788,000
Nov 6, 20248.428.618.318.458.4511,710,300
Nov 5, 20248.328.478.298.438.4311,720,400
Nov 4, 20247.958.367.958.318.319,998,300
Nov 1, 20248.288.307.917.957.9510,498,603
Oct 31, 20248.158.328.098.318.318,099,700
Oct 30, 20248.218.388.058.168.167,733,200
Oct 29, 20248.348.408.128.128.128,879,000
Oct 28, 20248.348.348.108.308.309,523,800
Oct 25, 20248.088.168.058.108.107,820,200
Oct 24, 20248.158.158.008.088.086,213,300
Oct 23, 20248.138.167.978.018.018,507,400
Oct 22, 20247.998.227.948.148.148,190,700
Oct 21, 20247.858.067.837.987.988,577,100
Oct 18, 20247.577.907.557.807.807,749,100
Oct 17, 20247.577.917.537.597.597,682,443
Oct 16, 20247.467.637.437.537.534,117,300
Oct 15, 20247.777.797.557.557.555,213,400
Oct 14, 20247.607.767.427.767.766,640,300
Oct 11, 20247.897.907.507.587.587,443,641
Oct 10, 20248.058.117.727.887.8810,215,947
Oct 9, 20248.308.357.807.877.8714,677,368
Oct 8, 20248.658.667.888.478.4721,055,691
Sep 30, 20247.567.917.317.877.8715,117,867
Sep 27, 20247.037.286.997.247.245,647,600
Sep 26, 20246.716.956.716.936.935,705,092
Sep 25, 20246.806.866.736.756.756,319,629
Sep 24, 20246.496.696.406.686.685,955,700
Sep 23, 20246.456.536.386.456.452,910,800
Sep 20, 20246.586.606.426.476.472,311,700
Sep 19, 20246.406.576.376.556.553,733,800
Sep 18, 20246.476.506.246.346.344,072,200
Sep 13, 20246.636.676.456.476.473,795,043
Sep 12, 20246.646.766.636.636.632,700,000
Sep 11, 20246.626.756.616.676.673,137,700
Sep 10, 20246.596.696.466.676.673,646,400
Sep 9, 20246.546.646.476.546.542,609,800
Sep 6, 20246.816.826.566.566.564,293,500
Sep 5, 20246.826.886.766.796.792,878,100
Sep 4, 20246.806.866.716.786.783,160,600
Sep 3, 20246.726.866.706.796.793,072,900
Sep 2, 20246.796.836.696.706.703,996,000
Aug 30, 20246.696.896.666.806.805,412,600
Aug 29, 20246.466.706.416.696.694,468,800
Aug 28, 20246.496.566.356.496.493,330,500
Aug 27, 20246.616.626.416.416.413,702,035
Aug 26, 20246.596.696.516.646.644,588,122
Aug 23, 20246.526.616.436.516.516,229,258
Aug 22, 20246.747.106.546.556.5510,947,200
Aug 21, 20246.607.096.606.866.869,939,990
Aug 20, 20246.806.836.616.646.644,354,449
Aug 19, 20246.856.896.736.756.753,675,049
Aug 16, 20246.856.946.806.856.853,709,700
Aug 15, 20246.706.866.646.836.833,217,749
Aug 14, 20246.806.826.716.726.722,447,300
Aug 13, 20246.666.776.636.756.753,185,649
Aug 12, 20246.716.766.606.666.662,795,600
Aug 9, 20246.756.886.696.696.692,887,000
Aug 8, 20246.796.806.606.756.753,940,451
Aug 7, 20246.876.966.816.836.833,405,100
Aug 6, 20246.746.876.726.856.854,272,200
Aug 5, 20246.937.026.666.666.666,197,900
Aug 2, 20247.127.226.987.007.004,250,800
Aug 1, 20247.177.277.127.167.164,244,700
Jul 31, 20246.847.146.817.147.145,029,000
Jul 30, 20246.906.946.776.846.843,006,801
Jul 29, 20246.966.986.846.916.912,812,000
Jul 26, 20246.766.926.766.926.923,600,200
Jul 25, 20246.726.886.626.766.763,642,500
Jul 24, 20246.856.906.706.716.713,952,058
Jul 23, 20247.107.116.856.856.853,603,558
Jul 22, 20247.057.127.007.067.062,849,300
Jul 19, 20247.007.166.947.137.133,920,700
Jul 18, 20247.017.036.827.027.024,568,800
Jul 17, 20247.247.327.017.047.044,327,300
Jul 16, 20247.307.327.137.277.273,456,100
Jul 15, 20247.447.497.227.267.263,902,800
Jul 12, 20247.597.597.377.447.443,641,500
Jul 11, 20247.507.577.327.537.535,384,000
Jul 10, 20247.207.377.147.247.244,613,500
Jul 9, 20246.987.226.807.227.225,464,800
Jul 8, 20247.267.286.936.956.954,186,100
Jul 5, 20247.167.167.167.167.16-
Jul 4, 20247.267.497.147.167.164,266,400
Jul 3, 20247.507.507.287.337.334,324,300
Jul 2, 20247.657.657.447.487.484,586,000
Jul 1, 20247.577.737.407.567.565,774,800
Jun 28, 20247.487.727.377.567.565,576,500
Jun 27, 20247.627.727.457.487.485,677,500
Jun 26, 20247.287.677.157.667.666,564,300
Jun 25, 20247.407.467.197.287.287,344,500
Jun 24, 20247.587.617.177.197.196,472,800
Jun 21, 20247.637.707.527.627.624,427,849
Jun 20, 20247.827.927.667.677.675,346,000
Jun 19, 20247.907.987.787.897.895,865,000
Jun 18, 20247.487.907.487.907.907,659,608
Jun 17, 20247.597.677.527.577.574,533,400
Jun 14, 20247.527.657.457.617.616,099,700
Jun 13, 20247.457.687.447.577.576,925,800
Jun 12, 20247.287.497.157.417.415,883,200
Jun 11, 20247.177.306.977.277.276,512,600
Jun 7, 20247.057.226.977.197.199,444,800
Jun 6, 20247.347.386.826.926.9211,125,300
Jun 5, 2024 0.15 Dividend
Jun 5, 20247.687.707.287.307.307,850,400
Jun 4, 20247.787.807.547.747.5910,020,300
Jun 3, 20248.268.267.767.847.6916,696,600
May 31, 20248.228.348.118.308.1413,328,222
May 30, 20248.128.187.988.168.006,877,400
May 29, 20247.968.217.928.117.959,707,100
May 28, 20248.018.147.927.987.836,949,900
May 27, 20247.988.087.848.077.916,750,000
May 24, 20247.958.087.927.987.835,234,300
May 23, 20248.088.167.988.007.845,859,601
May 22, 20248.098.157.988.157.995,630,900
May 21, 20248.158.158.018.037.873,521,700
May 20, 20248.208.208.078.157.995,341,900
May 17, 20248.068.127.928.127.966,110,100
May 16, 20247.898.037.897.997.845,565,200
May 15, 20248.008.047.847.887.735,661,400
May 14, 20247.858.107.857.997.846,525,900
May 13, 20248.088.117.877.897.749,918,000
May 10, 20248.248.358.168.208.047,281,440
May 9, 20248.188.308.168.218.058,062,500
May 8, 20248.338.388.148.168.009,175,051
May 7, 20248.208.348.148.278.118,215,651
May 6, 20248.198.268.138.208.049,781,723
Apr 30, 20248.068.177.908.067.9014,017,600