Nextool Technology Co., Ltd. Class A 688419
SSE · China · Producer Manufacturing
CNY 47.48-1.99 (-4.02%)
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 47.48 | -4.02% | CNY 50.00 | CNY 50.79 | CNY 47.12 | 2.05M |
| 2026-09-29 | CNY 49.47 | +1.17% | CNY 48.60 | CNY 50.13 | CNY 48.25 | 1.76M |
| 2026-09-28 | CNY 48.90 | -6.11% | CNY 52.01 | CNY 52.03 | CNY 48.08 | 2.86M |
| 2026-09-24 | CNY 52.08 | -2.75% | CNY 53.39 | CNY 53.84 | CNY 52.05 | 1.86M |
| 2026-09-23 | CNY 53.55 | +1.61% | CNY 52.98 | CNY 54.00 | CNY 52.41 | 2.47M |
| 2026-09-22 | CNY 52.70 | -0.57% | CNY 54.67 | CNY 54.88 | CNY 52.40 | 2.52M |
| 2026-09-21 | CNY 53.00 | -0.15% | CNY 53.55 | CNY 53.97 | CNY 52.40 | 3.14M |
| 2026-09-18 | CNY 53.08 | +3.55% | CNY 53.00 | CNY 54.02 | CNY 51.52 | 3.96M |
| 2026-09-17 | CNY 51.26 | -1.02% | CNY 51.71 | CNY 52.31 | CNY 50.60 | 2.91M |
| 2026-09-16 | CNY 51.79 | +6.48% | CNY 48.79 | CNY 52.00 | CNY 48.35 | 3.98M |
| 2026-09-15 | CNY 48.64 | +3.71% | CNY 46.59 | CNY 50.26 | CNY 46.59 | 3.55M |
| 2026-09-14 | CNY 46.90 | +1.78% | CNY 45.16 | CNY 47.45 | CNY 44.86 | 2.13M |
| 2026-09-11 | CNY 46.08 | -2.81% | CNY 46.50 | CNY 46.87 | CNY 44.01 | 2.52M |
| 2026-09-10 | CNY 47.41 | -0.61% | CNY 47.50 | CNY 48.57 | CNY 46.98 | 2.38M |
| 2026-09-09 | CNY 47.70 | -0.79% | CNY 48.46 | CNY 49.67 | CNY 46.99 | 2.80M |
| 2026-09-08 | CNY 48.08 | -2.42% | CNY 49.27 | CNY 50.18 | CNY 47.92 | 3.03M |
| 2026-09-07 | CNY 49.27 | +4.61% | CNY 47.57 | CNY 49.77 | CNY 47.57 | 3.55M |
| 2026-09-04 | CNY 47.10 | -5.06% | CNY 50.09 | CNY 51.26 | CNY 46.75 | 3.89M |
| 2026-09-03 | CNY 49.61 | -0.76% | CNY 50.60 | CNY 50.60 | CNY 48.61 | 3.30M |
| 2026-09-02 | CNY 49.99 | -2.15% | CNY 49.88 | CNY 51.05 | CNY 49.00 | 3.29M |
| 2026-09-01 | CNY 51.09 | -3.51% | CNY 52.95 | CNY 53.46 | CNY 50.72 | 3.95M |
| 2026-08-31 | CNY 52.95 | +1.24% | CNY 50.15 | CNY 53.10 | CNY 50.15 | 3.87M |
| 2026-08-28 | CNY 52.30 | -5.58% | CNY 54.59 | CNY 55.34 | CNY 52.10 | 5.14M |
| 2026-08-27 | CNY 55.39 | +0.51% | CNY 55.12 | CNY 56.04 | CNY 53.67 | 5.67M |
| 2026-08-26 | CNY 55.11 | -1.31% | CNY 56.80 | CNY 56.80 | CNY 53.91 | 4.85M |
| 2026-08-25 | CNY 55.84 | -1.66% | CNY 56.51 | CNY 56.79 | CNY 52.58 | 7.45M |
| 2026-08-24 | CNY 56.78 | +16.28% | CNY 52.85 | CNY 58.50 | CNY 50.61 | 10.81M |
| 2026-08-21 | CNY 48.83 | +2.37% | CNY 47.28 | CNY 49.87 | CNY 46.62 | 2.87M |
| 2026-08-20 | CNY 47.70 | +0.32% | CNY 48.00 | CNY 49.07 | CNY 46.72 | 3.35M |
| 2026-08-19 | CNY 47.55 | -10.54% | CNY 50.44 | CNY 51.79 | CNY 47.23 | 5.42M |
| 2026-08-18 | CNY 53.15 | +1.53% | CNY 53.10 | CNY 54.77 | CNY 51.57 | 6.21M |
| 2026-08-17 | CNY 52.35 | +3.87% | CNY 50.38 | CNY 53.99 | CNY 49.00 | 6.78M |
| 2026-08-14 | CNY 50.40 | +6.51% | CNY 48.15 | CNY 50.42 | CNY 47.11 | 4.89M |
| 2026-08-13 | CNY 47.32 | -4.48% | CNY 50.00 | CNY 50.22 | CNY 46.78 | 4.78M |
| 2026-08-12 | CNY 49.54 | +6.06% | CNY 46.80 | CNY 50.78 | CNY 46.78 | 6.52M |
| 2026-08-11 | CNY 46.71 | -2.89% | CNY 47.53 | CNY 48.79 | CNY 46.16 | 4.27M |
| 2026-08-10 | CNY 48.10 | -3.16% | CNY 49.98 | CNY 50.98 | CNY 46.38 | 8.84M |
| 2026-08-07 | CNY 49.67 | +20.00% | CNY 41.37 | CNY 49.67 | CNY 40.25 | 7.83M |
| 2026-08-06 | CNY 41.39 | +2.15% | CNY 39.99 | CNY 42.10 | CNY 39.30 | 4.19M |
| 2026-08-05 | CNY 40.52 | +12.00% | CNY 37.00 | CNY 41.00 | CNY 36.10 | 5.04M |
| 2026-08-04 | CNY 36.18 | +5.60% | CNY 34.60 | CNY 36.66 | CNY 34.30 | 4.02M |
| 2026-08-03 | CNY 34.26 | +1.36% | CNY 34.66 | CNY 35.25 | CNY 33.50 | 5.37M |
| 2026-07-31 | CNY 33.80 | +5.30% | CNY 34.51 | CNY 37.28 | CNY 33.78 | 5.07M |
| 2026-07-30 | CNY 32.10 | -11.20% | CNY 35.61 | CNY 36.48 | CNY 31.65 | 5.66M |
| 2026-07-29 | CNY 36.15 | -3.21% | CNY 37.37 | CNY 38.58 | CNY 33.73 | 5.18M |
| 2026-07-28 | CNY 37.35 | -8.52% | CNY 39.79 | CNY 42.24 | CNY 37.31 | 4.28M |
| 2026-07-27 | CNY 40.83 | +3.11% | CNY 39.93 | CNY 40.87 | CNY 37.51 | 3.74M |
| 2026-07-24 | CNY 39.60 | -1.54% | CNY 39.70 | CNY 41.11 | CNY 38.91 | 3.66M |
| 2026-07-23 | CNY 40.22 | -4.71% | CNY 42.52 | CNY 43.45 | CNY 39.40 | 4.24M |
| 2026-07-22 | CNY 42.21 | -2.99% | CNY 43.46 | CNY 45.63 | CNY 41.63 | 5.48M |
| 2026-07-21 | CNY 43.51 | +11.45% | CNY 39.59 | CNY 43.63 | CNY 33.56 | 7.73M |
| 2026-07-20 | CNY 39.04 | -17.08% | CNY 48.02 | CNY 49.13 | CNY 37.78 | 7.11M |
| 2026-07-17 | CNY 47.08 | -11.74% | CNY 52.50 | CNY 53.15 | CNY 47.00 | 4.11M |
| 2026-07-16 | CNY 53.34 | -8.93% | CNY 57.12 | CNY 58.15 | CNY 52.50 | 3.65M |
| 2026-07-15 | CNY 58.57 | -7.30% | CNY 64.83 | CNY 65.77 | CNY 58.17 | 3.36M |
| 2026-07-14 | CNY 63.18 | +0.02% | CNY 62.14 | CNY 64.44 | CNY 58.72 | 4.55M |
| 2026-07-13 | CNY 63.17 | -7.62% | CNY 65.10 | CNY 69.35 | CNY 62.00 | 5.26M |
| 2026-07-10 | CNY 68.38 | -9.07% | CNY 73.89 | CNY 76.68 | CNY 68.38 | 6.63M |
| 2026-07-09 | CNY 75.20 | +7.86% | CNY 69.88 | CNY 75.91 | CNY 68.96 | 7.86M |
| 2026-07-08 | CNY 69.72 | +2.23% | CNY 66.66 | CNY 71.69 | CNY 61.20 | 6.44M |
| 2026-07-07 | CNY 68.20 | +6.43% | CNY 63.47 | CNY 69.75 | CNY 62.00 | 7.03M |
| 2026-07-06 | CNY 64.08 | -0.05% | CNY 64.88 | CNY 67.98 | CNY 58.22 | 6.34M |
| 2026-07-03 | CNY 64.11 | -4.31% | CNY 66.14 | CNY 68.00 | CNY 64.01 | 4.94M |
| 2026-07-02 | CNY 67.00 | -10.73% | CNY 70.05 | CNY 73.67 | CNY 66.01 | 6.58M |
| 2026-07-01 | CNY 75.05 | -4.58% | CNY 78.84 | CNY 83.83 | CNY 74.66 | 6.68M |
| 2026-06-30 | CNY 78.65 | +3.03% | CNY 76.00 | CNY 82.59 | CNY 74.01 | 6.41M |
| 2026-06-29 | CNY 76.34 | +7.07% | CNY 71.64 | CNY 82.86 | CNY 71.64 | 8.06M |
| 2026-06-26 | CNY 71.30 | -1.60% | CNY 72.08 | CNY 74.00 | CNY 70.20 | 4.91M |
| 2026-06-25 | CNY 72.46 | -2.99% | CNY 74.71 | CNY 79.00 | CNY 72.38 | 5.77M |
| 2026-06-24 | CNY 74.69 | +3.02% | CNY 70.33 | CNY 75.18 | CNY 69.01 | 6.04M |
| 2026-06-23 | CNY 72.50 | +1.41% | CNY 71.00 | CNY 78.00 | CNY 68.13 | 6.04M |
| 2026-06-22 | CNY 71.49 | +3.23% | CNY 67.93 | CNY 73.50 | CNY 65.60 | 6.80M |
| 2026-06-18 | CNY 69.25 | +2.44% | CNY 68.11 | CNY 70.69 | CNY 65.80 | 5.70M |
| 2026-06-17 | CNY 67.60 | +2.72% | CNY 64.05 | CNY 69.37 | CNY 63.58 | 6.34M |
| 2026-06-16 | CNY 65.81 | +6.15% | CNY 61.70 | CNY 66.58 | CNY 61.08 | 8.03M |
| 2026-06-15 | CNY 62.00 | +7.27% | CNY 60.08 | CNY 63.48 | CNY 59.00 | 7.97M |
| 2026-06-12 | CNY 57.80 | +4.94% | CNY 60.00 | CNY 64.00 | CNY 55.76 | 11.59M |
| 2026-06-11 | CNY 55.08 | +20.00% | CNY 46.03 | CNY 55.08 | CNY 45.51 | 5.70M |
| 2026-06-10 | CNY 45.90 | +1.08% | CNY 45.84 | CNY 46.13 | CNY 43.95 | 2.64M |
| 2026-06-09 | CNY 45.41 | +4.66% | CNY 43.75 | CNY 45.66 | CNY 43.01 | 2.53M |
| 2026-06-08 | CNY 43.39 | -7.29% | CNY 44.80 | CNY 46.00 | CNY 42.73 | 3.14M |
| 2026-06-05 | CNY 46.80 | -3.35% | CNY 47.10 | CNY 48.27 | CNY 45.68 | 2.87M |
| 2026-06-04 | CNY 48.42 | -1.02% | CNY 47.98 | CNY 49.15 | CNY 47.00 | 3.17M |
| 2026-06-03 | CNY 48.92 | +1.94% | CNY 48.07 | CNY 50.70 | CNY 47.50 | 3.80M |
| 2026-06-02 | CNY 47.99 | -0.68% | CNY 49.00 | CNY 49.88 | CNY 46.66 | 2.91M |
| 2026-06-01 | CNY 48.32 | -8.07% | CNY 53.00 | CNY 53.00 | CNY 48.14 | 3.62M |
| 2026-05-29 | CNY 52.56 | -10.40% | CNY 58.08 | CNY 58.21 | CNY 51.00 | 4.43M |
| 2026-05-28 | CNY 58.66 | +4.75% | CNY 54.22 | CNY 58.66 | CNY 53.14 | 4.84M |
| 2026-05-27 | CNY 56.00 | -7.44% | CNY 58.88 | CNY 59.00 | CNY 54.68 | 5.95M |
| 2026-05-26 | CNY 60.50 | -5.19% | CNY 63.00 | CNY 65.34 | CNY 56.00 | 8.28M |