Netac Technology Co., Ltd. Class A 300042
SZSE · China · Electronic Technology
CNY 35.45-1.43 (-3.88%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.45 | -3.88% | CNY 37.30 | CNY 37.33 | CNY 35.40 | 7.53M |
| 2026-09-29 | CNY 36.88 | +0.14% | CNY 36.83 | CNY 37.45 | CNY 36.36 | 5.53M |
| 2026-09-28 | CNY 36.83 | -6.62% | CNY 39.28 | CNY 39.38 | CNY 36.45 | 8.87M |
| 2026-09-24 | CNY 39.44 | -2.95% | CNY 40.08 | CNY 40.45 | CNY 39.43 | 6.70M |
| 2026-09-23 | CNY 40.64 | +1.37% | CNY 40.44 | CNY 40.86 | CNY 40.06 | 9.08M |
| 2026-09-22 | CNY 40.09 | -1.55% | CNY 41.20 | CNY 41.45 | CNY 39.94 | 10.80M |
| 2026-09-21 | CNY 40.72 | +1.50% | CNY 40.60 | CNY 40.98 | CNY 40.05 | 10.46M |
| 2026-09-18 | CNY 40.12 | +3.08% | CNY 39.88 | CNY 40.45 | CNY 39.17 | 11.71M |
| 2026-09-17 | CNY 38.92 | -0.66% | CNY 38.83 | CNY 39.61 | CNY 38.51 | 7.39M |
| 2026-09-16 | CNY 39.18 | +3.87% | CNY 37.76 | CNY 39.29 | CNY 37.42 | 9.23M |
| 2026-09-15 | CNY 37.72 | 0.00% | CNY 37.72 | CNY 38.50 | CNY 37.50 | 5.41M |
| 2026-09-14 | CNY 37.72 | -0.50% | CNY 37.40 | CNY 38.26 | CNY 36.98 | 5.02M |
| 2026-09-11 | CNY 37.91 | -2.09% | CNY 37.93 | CNY 38.26 | CNY 36.74 | 8.34M |
| 2026-09-10 | CNY 38.72 | -0.08% | CNY 38.35 | CNY 39.55 | CNY 38.21 | 7.18M |
| 2026-09-09 | CNY 38.75 | -0.39% | CNY 39.34 | CNY 39.52 | CNY 38.38 | 5.97M |
| 2026-09-08 | CNY 38.90 | +0.75% | CNY 38.61 | CNY 39.93 | CNY 38.24 | 9.81M |
| 2026-09-07 | CNY 38.61 | +3.10% | CNY 37.95 | CNY 38.98 | CNY 37.95 | 9.22M |
| 2026-09-04 | CNY 37.45 | -2.73% | CNY 38.88 | CNY 39.14 | CNY 37.04 | 8.53M |
| 2026-09-03 | CNY 38.50 | -0.57% | CNY 39.15 | CNY 39.36 | CNY 38.00 | 6.47M |
| 2026-09-02 | CNY 38.72 | -1.93% | CNY 38.80 | CNY 39.24 | CNY 38.52 | 5.65M |
| 2026-09-01 | CNY 39.48 | -2.42% | CNY 40.47 | CNY 40.53 | CNY 39.17 | 7.12M |
| 2026-08-31 | CNY 40.46 | +2.17% | CNY 38.66 | CNY 40.48 | CNY 38.50 | 8.09M |
| 2026-08-28 | CNY 39.60 | -2.80% | CNY 40.44 | CNY 41.12 | CNY 39.60 | 10.44M |
| 2026-08-27 | CNY 40.74 | +2.57% | CNY 39.84 | CNY 41.35 | CNY 39.73 | 11.24M |
| 2026-08-26 | CNY 39.72 | 0.00% | CNY 39.80 | CNY 40.05 | CNY 38.60 | 8.08M |
| 2026-08-25 | CNY 39.72 | +2.06% | CNY 38.59 | CNY 40.04 | CNY 37.51 | 9.88M |
| 2026-08-24 | CNY 38.92 | -3.28% | CNY 39.84 | CNY 40.24 | CNY 37.93 | 11.44M |
| 2026-08-21 | CNY 40.24 | +1.85% | CNY 39.12 | CNY 40.55 | CNY 38.54 | 11.15M |
| 2026-08-20 | CNY 39.51 | -0.88% | CNY 40.56 | CNY 40.75 | CNY 39.20 | 11.75M |
| 2026-08-19 | CNY 39.86 | -9.66% | CNY 42.90 | CNY 42.90 | CNY 39.40 | 20.19M |
| 2026-08-18 | CNY 44.12 | -2.09% | CNY 45.65 | CNY 46.00 | CNY 43.39 | 18.67M |
| 2026-08-17 | CNY 45.06 | +5.43% | CNY 42.97 | CNY 45.17 | CNY 42.97 | 21.85M |
| 2026-08-14 | CNY 42.74 | +2.49% | CNY 42.96 | CNY 43.56 | CNY 41.66 | 17.88M |
| 2026-08-13 | CNY 41.70 | -3.63% | CNY 44.44 | CNY 44.79 | CNY 41.58 | 21.14M |
| 2026-08-12 | CNY 43.27 | +3.05% | CNY 42.39 | CNY 43.68 | CNY 41.57 | 22.04M |
| 2026-08-11 | CNY 41.99 | -1.32% | CNY 41.50 | CNY 42.82 | CNY 40.70 | 26.10M |
| 2026-08-10 | CNY 42.55 | -9.66% | CNY 42.00 | CNY 43.72 | CNY 40.21 | 40.11M |
| 2026-08-07 | CNY 47.10 | +5.94% | CNY 44.39 | CNY 47.49 | CNY 43.36 | 24.07M |
| 2026-08-06 | CNY 44.46 | +0.84% | CNY 42.50 | CNY 44.85 | CNY 42.36 | 19.80M |
| 2026-08-05 | CNY 44.09 | +5.83% | CNY 41.90 | CNY 44.47 | CNY 41.73 | 20.60M |
| 2026-08-04 | CNY 41.66 | +6.25% | CNY 39.73 | CNY 42.20 | CNY 39.58 | 18.36M |
| 2026-08-03 | CNY 39.21 | -0.13% | CNY 38.64 | CNY 40.28 | CNY 38.50 | 16.84M |
| 2026-07-31 | CNY 39.26 | +2.43% | CNY 42.90 | CNY 43.00 | CNY 39.24 | 21.00M |
| 2026-07-30 | CNY 38.33 | -3.74% | CNY 40.00 | CNY 40.25 | CNY 37.22 | 15.90M |
| 2026-07-29 | CNY 39.82 | +0.43% | CNY 40.02 | CNY 40.28 | CNY 37.15 | 14.94M |
| 2026-07-28 | CNY 39.65 | -6.82% | CNY 40.74 | CNY 42.32 | CNY 39.28 | 14.01M |
| 2026-07-27 | CNY 42.55 | +1.70% | CNY 41.81 | CNY 43.00 | CNY 40.30 | 11.66M |
| 2026-07-24 | CNY 41.84 | -2.31% | CNY 41.95 | CNY 43.20 | CNY 41.13 | 10.92M |
| 2026-07-23 | CNY 42.83 | -0.95% | CNY 43.56 | CNY 44.30 | CNY 42.30 | 13.30M |
| 2026-07-22 | CNY 43.24 | -3.05% | CNY 44.01 | CNY 45.62 | CNY 42.79 | 19.94M |
| 2026-07-21 | CNY 44.60 | +12.80% | CNY 40.74 | CNY 44.66 | CNY 35.10 | 26.67M |
| 2026-07-20 | CNY 39.54 | -9.62% | CNY 45.00 | CNY 45.78 | CNY 38.00 | 19.65M |
| 2026-07-17 | CNY 43.75 | -11.35% | CNY 49.60 | CNY 49.88 | CNY 43.40 | 19.23M |
| 2026-07-16 | CNY 49.35 | -5.93% | CNY 51.80 | CNY 52.60 | CNY 48.90 | 16.98M |
| 2026-07-15 | CNY 52.46 | -9.82% | CNY 58.49 | CNY 59.33 | CNY 52.28 | 18.43M |
| 2026-07-14 | CNY 58.17 | +5.57% | CNY 56.20 | CNY 58.75 | CNY 54.41 | 17.14M |
| 2026-07-13 | CNY 55.10 | -12.95% | CNY 62.44 | CNY 63.30 | CNY 54.76 | 20.14M |
| 2026-07-10 | CNY 63.30 | +1.23% | CNY 62.54 | CNY 69.68 | CNY 62.53 | 25.85M |
| 2026-07-09 | CNY 62.53 | +5.70% | CNY 60.61 | CNY 62.66 | CNY 59.10 | 17.54M |
| 2026-07-08 | CNY 59.16 | -5.34% | CNY 62.96 | CNY 63.63 | CNY 57.00 | 20.51M |
| 2026-07-07 | CNY 62.50 | -7.30% | CNY 64.51 | CNY 65.80 | CNY 61.65 | 18.78M |
| 2026-07-06 | CNY 67.42 | +0.10% | CNY 70.50 | CNY 70.50 | CNY 64.50 | 22.69M |
| 2026-07-03 | CNY 67.35 | -0.09% | CNY 67.40 | CNY 70.29 | CNY 64.66 | 22.87M |
| 2026-07-02 | CNY 67.41 | -8.51% | CNY 70.18 | CNY 72.50 | CNY 67.02 | 29.65M |
| 2026-07-01 | CNY 73.68 | -3.27% | CNY 76.00 | CNY 81.60 | CNY 73.10 | 38.44M |
| 2026-06-30 | CNY 76.17 | +6.56% | CNY 70.00 | CNY 78.20 | CNY 66.98 | 36.16M |
| 2026-06-29 | CNY 71.48 | +2.29% | CNY 69.87 | CNY 71.75 | CNY 65.88 | 24.77M |
| 2026-06-26 | CNY 69.88 | -6.69% | CNY 72.00 | CNY 73.57 | CNY 68.40 | 26.75M |
| 2026-06-25 | CNY 74.89 | +3.03% | CNY 74.00 | CNY 76.30 | CNY 70.00 | 41.51M |
| 2026-06-24 | CNY 72.69 | +2.51% | CNY 70.60 | CNY 73.04 | CNY 67.78 | 27.73M |
| 2026-06-23 | CNY 70.91 | -3.81% | CNY 71.00 | CNY 75.55 | CNY 69.57 | 31.65M |
| 2026-06-22 | CNY 73.72 | +4.79% | CNY 71.09 | CNY 73.80 | CNY 69.48 | 36.59M |
| 2026-06-18 | CNY 70.35 | +4.27% | CNY 67.01 | CNY 72.22 | CNY 67.01 | 32.01M |
| 2026-06-17 | CNY 67.47 | +5.21% | CNY 62.50 | CNY 69.00 | CNY 61.64 | 33.12M |
| 2026-06-16 | CNY 64.13 | +2.46% | CNY 63.03 | CNY 65.58 | CNY 62.41 | 21.17M |
| 2026-06-15 | CNY 62.59 | +5.10% | CNY 61.50 | CNY 62.98 | CNY 60.30 | 18.89M |
| 2026-06-12 | CNY 59.55 | -4.96% | CNY 66.00 | CNY 67.13 | CNY 59.48 | 24.04M |
| 2026-06-11 | CNY 62.66 | -1.59% | CNY 62.44 | CNY 63.58 | CNY 61.14 | 16.47M |
| 2026-06-10 | CNY 63.67 | -3.00% | CNY 64.00 | CNY 66.83 | CNY 63.01 | 17.80M |
| 2026-06-09 | CNY 65.64 | +2.32% | CNY 65.99 | CNY 66.75 | CNY 63.20 | 25.55M |
| 2026-06-08 | CNY 64.15 | -6.12% | CNY 64.92 | CNY 66.60 | CNY 63.99 | 22.83M |
| 2026-06-05 | CNY 68.33 | +1.33% | CNY 66.43 | CNY 70.20 | CNY 65.13 | 33.91M |
| 2026-06-04 | CNY 67.43 | +13.02% | CNY 58.96 | CNY 68.52 | CNY 58.75 | 43.47M |
| 2026-06-03 | CNY 59.66 | +2.72% | CNY 58.11 | CNY 61.89 | CNY 57.92 | 25.03M |
| 2026-06-02 | CNY 58.08 | +1.59% | CNY 57.62 | CNY 58.55 | CNY 54.80 | 18.38M |
| 2026-06-01 | CNY 57.17 | -2.59% | CNY 59.73 | CNY 60.00 | CNY 56.92 | 17.09M |
| 2026-05-29 | CNY 58.69 | -5.98% | CNY 62.42 | CNY 63.49 | CNY 57.99 | 25.64M |
| 2026-05-28 | CNY 62.42 | +1.64% | CNY 60.46 | CNY 63.11 | CNY 60.12 | 21.65M |
| 2026-05-27 | CNY 61.41 | -4.83% | CNY 66.67 | CNY 67.20 | CNY 60.90 | 32.51M |
| 2026-05-26 | CNY 64.53 | -10.03% | CNY 69.50 | CNY 69.70 | CNY 63.36 | 32.08M |