Netac Technology Co., Ltd.

300042.SZ · SHZ

Market closed43.75-5.60 (-11.35%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	43.75	43.75	43.75	43.75	43.75	247.30K
July 17, 2026	43.56	43.56	43.56	43.56	43.56	—
July 17, 2026	43.56	43.56	43.56	43.56	43.56	—
July 17, 2026	43.56	43.56	43.56	43.56	43.56	1.50K
July 17, 2026	43.78	43.78	43.57	43.57	43.57	178.30K
July 17, 2026	43.70	43.81	43.70	43.76	43.76	211.80K
July 17, 2026	43.77	43.80	43.67	43.68	43.68	61.50K
July 17, 2026	43.90	43.90	43.77	43.82	43.82	115.90K
July 17, 2026	43.86	43.88	43.84	43.88	43.88	100.60K
July 17, 2026	43.94	43.94	43.85	43.85	43.85	77.90K
July 17, 2026	43.94	44.03	43.93	43.95	43.95	62.10K
July 17, 2026	44.00	44.06	43.93	43.98	43.98	91.10K
July 17, 2026	44.02	44.02	43.96	43.98	43.98	63.00K
July 17, 2026	44.10	44.14	44.02	44.02	44.02	74.88K
July 17, 2026	44.17	44.18	44.11	44.11	44.11	192.20K
July 17, 2026	44.18	44.19	44.12	44.16	44.16	57.00K
July 17, 2026	44.22	44.24	44.18	44.18	44.18	85.00K
July 17, 2026	44.26	44.26	44.18	44.26	44.26	128.23K
July 17, 2026	44.41	44.43	44.26	44.26	44.26	60.70K
July 17, 2026	44.38	44.41	44.37	44.40	44.40	59.20K
July 17, 2026	44.52	44.60	44.31	44.42	44.42	85.11K
July 17, 2026	44.53	44.63	44.50	44.53	44.53	124.29K
July 17, 2026	44.68	44.68	44.49	44.53	44.53	91.30K
July 17, 2026	44.81	44.83	44.63	44.68	44.68	48.90K
July 17, 2026	44.90	44.90	44.82	44.82	44.82	37.70K
July 17, 2026	45.10	45.10	44.90	44.91	44.91	65.10K
July 17, 2026	45.20	45.25	45.09	45.14	45.14	36.60K
July 17, 2026	45.05	45.28	45.00	45.28	45.28	45.50K
July 17, 2026	44.90	45.09	44.90	45.05	45.05	37.40K
July 17, 2026	44.84	44.94	44.82	44.90	44.90	32.30K
July 17, 2026	44.81	44.97	44.81	44.83	44.83	34.30K
July 17, 2026	45.02	45.02	44.79	44.82	44.82	50.90K
July 17, 2026	45.20	45.20	45.02	45.07	45.07	75.70K
July 17, 2026	45.11	45.29	45.11	45.20	45.20	19.50K
July 17, 2026	45.27	45.33	45.11	45.11	45.11	31.20K
July 17, 2026	45.14	45.42	45.10	45.42	45.42	45.50K
July 17, 2026	45.27	45.27	45.16	45.16	45.16	15.50K
July 17, 2026	45.30	45.53	45.27	45.27	45.27	105.90K
July 17, 2026	45.36	45.43	45.30	45.30	45.30	39.70K
July 17, 2026	45.33	45.47	45.22	45.44	45.44	35.90K
July 17, 2026	45.18	45.26	45.17	45.23	45.23	50.10K
July 17, 2026	45.35	45.38	45.19	45.21	45.21	25.70K
July 17, 2026	45.51	45.56	45.34	45.34	45.34	52.20K
July 17, 2026	45.48	45.59	45.46	45.59	45.59	77.90K
July 17, 2026	45.73	45.73	45.46	45.50	45.50	37.80K
July 17, 2026	45.78	45.89	45.60	45.66	45.66	91.30K
July 17, 2026	45.89	45.91	45.78	45.80	45.80	79.80K
July 17, 2026	45.60	45.90	45.60	45.90	45.90	36.10K
July 17, 2026	45.66	45.76	45.51	45.74	45.74	51.20K
July 17, 2026	45.54	45.79	45.54	45.75	45.75	47.00K
July 17, 2026	45.54	45.55	45.43	45.54	45.54	53.80K
July 17, 2026	45.50	45.56	45.48	45.52	45.52	45.10K
July 17, 2026	45.31	45.56	45.31	45.56	45.56	25.50K
July 17, 2026	45.17	45.35	45.08	45.21	45.21	31.50K
July 17, 2026	45.14	45.21	45.11	45.11	45.11	45.50K
July 17, 2026	45.30	45.31	45.08	45.10	45.10	80.20K
July 17, 2026	45.47	45.47	45.25	45.26	45.26	96.00K
July 17, 2026	45.19	45.59	45.19	45.50	45.50	80.20K
July 17, 2026	45.10	45.31	45.10	45.27	45.27	79.50K
July 17, 2026	44.94	45.20	44.94	45.16	45.16	83.30K
July 17, 2026	44.76	44.98	44.76	44.89	44.89	70.30K
July 17, 2026	44.83	44.83	44.65	44.76	44.76	57.40K
July 17, 2026	44.59	44.83	44.59	44.82	44.82	51.70K
July 17, 2026	44.34	44.65	44.34	44.60	44.60	64.50K
July 17, 2026	44.06	44.32	44.01	44.32	44.32	47.80K
July 17, 2026	44.14	44.16	43.95	44.16	44.16	62.60K
July 17, 2026	44.00	44.18	43.98	44.16	44.16	43.60K
July 17, 2026	44.14	44.15	43.91	44.00	44.00	53.90K
July 17, 2026	43.87	44.08	43.83	44.08	44.08	55.00K
July 17, 2026	44.22	44.22	43.82	43.87	43.87	53.70K
July 17, 2026	44.20	44.35	44.20	44.28	44.28	87.60K
July 17, 2026	44.04	44.27	44.04	44.17	44.17	65.80K
July 17, 2026	43.85	44.08	43.85	44.05	44.05	111.90K
July 17, 2026	43.66	43.88	43.65	43.84	43.84	106.70K
July 17, 2026	43.82	43.82	43.66	43.66	43.66	54.70K
July 17, 2026	43.84	43.84	43.64	43.82	43.82	453.96K
July 17, 2026	43.98	43.98	43.81	43.84	43.84	103.70K
July 17, 2026	44.01	44.08	43.90	43.96	43.96	113.30K
July 17, 2026	44.17	44.17	44.00	44.01	44.01	125.30K
July 17, 2026	44.19	44.30	44.18	44.19	44.19	95.01K
July 17, 2026	44.15	44.20	44.08	44.19	44.19	80.59K
July 17, 2026	44.26	44.26	44.15	44.15	44.15	41.60K
July 17, 2026	44.23	44.32	44.23	44.29	44.29	82.00K
July 17, 2026	44.29	44.29	44.21	44.24	44.24	57.17K
July 17, 2026	44.55	44.55	44.30	44.30	44.30	74.20K
July 17, 2026	44.68	44.68	44.50	44.50	44.50	27.20K
July 17, 2026	44.72	44.72	44.55	44.64	44.64	61.60K
July 17, 2026	44.71	44.79	44.67	44.75	44.75	44.00K
July 17, 2026	44.66	44.79	44.65	44.77	44.77	25.20K
July 17, 2026	44.98	44.98	44.67	44.67	44.67	33.00K
July 17, 2026	45.02	45.20	45.02	45.02	45.02	54.90K
July 17, 2026	45.10	45.10	44.95	45.01	45.01	28.00K
July 17, 2026	45.13	45.22	45.06	45.12	45.12	50.80K
July 17, 2026	44.88	45.12	44.88	45.12	45.12	79.00K
July 17, 2026	44.70	44.90	44.70	44.90	44.90	34.68K
July 17, 2026	44.77	44.77	44.62	44.70	44.70	301.00K
July 17, 2026	44.77	44.81	44.77	44.77	44.77	51.70K
July 17, 2026	44.93	44.93	44.72	44.78	44.78	24.40K
July 17, 2026	44.84	45.00	44.83	44.95	44.95	52.46K
July 17, 2026	44.70	44.86	44.70	44.85	44.85	80.20K
July 17, 2026	44.74	44.82	44.61	44.77	44.77	92.80K
July 17, 2026	44.97	44.97	44.75	44.75	44.75	56.90K
July 17, 2026	45.08	45.08	44.96	44.98	44.98	44.20K
July 17, 2026	45.09	45.11	44.91	45.08	45.08	184.40K
July 17, 2026	45.20	45.20	45.02	45.06	45.06	61.70K
July 17, 2026	45.30	45.40	45.20	45.20	45.20	76.80K
July 17, 2026	45.35	45.40	45.28	45.30	45.30	55.60K
July 17, 2026	45.39	45.45	45.38	45.39	45.39	40.00K
July 17, 2026	45.34	45.50	45.23	45.40	45.40	69.60K
July 17, 2026	45.55	45.55	45.34	45.34	45.34	57.70K
July 17, 2026	45.55	45.63	45.54	45.55	45.55	87.90K
July 17, 2026	45.36	45.52	45.36	45.52	45.52	57.20K
July 17, 2026	45.43	45.44	45.21	45.36	45.36	45.10K
July 17, 2026	45.46	45.48	45.38	45.43	45.43	45.10K
July 17, 2026	45.36	45.51	45.36	45.45	45.45	52.40K
July 17, 2026	45.52	45.62	45.45	45.45	45.45	75.50K
July 17, 2026	45.68	45.68	45.50	45.51	45.51	55.00K
July 17, 2026	45.70	45.70	45.53	45.68	45.68	33.10K
July 17, 2026	45.70	45.74	45.61	45.74	45.74	64.40K
July 17, 2026	45.82	45.96	45.69	45.76	45.76	59.30K
July 17, 2026	45.66	45.99	45.25	45.94	45.94	145.70K
July 17, 2026	45.65	45.65	45.65	45.65	45.65	—
July 17, 2026	45.53	45.65	45.49	45.65	45.65	18.30K
July 17, 2026	45.60	45.61	45.49	45.49	45.49	50.80K
July 17, 2026	45.65	45.65	45.59	45.60	45.60	12.20K
July 17, 2026	45.68	45.75	45.63	45.63	45.63	19.60K
July 17, 2026	45.58	45.68	45.58	45.68	45.68	29.20K
July 17, 2026	45.55	45.59	45.53	45.57	45.57	13.50K
July 17, 2026	45.69	45.69	45.52	45.53	45.53	30.30K
July 17, 2026	45.73	45.75	45.67	45.69	45.69	32.90K
July 17, 2026	45.65	45.75	45.58	45.75	45.75	27.60K
July 17, 2026	45.65	45.79	45.58	45.65	45.65	45.40K
July 17, 2026	45.75	45.79	45.62	45.65	45.65	48.90K
July 17, 2026	45.81	45.82	45.73	45.80	45.80	55.20K
July 17, 2026	45.98	45.98	45.66	45.74	45.74	32.90K
July 17, 2026	46.18	46.18	45.96	46.00	46.00	43.50K
July 17, 2026	46.07	46.20	46.07	46.18	46.18	91.90K
July 17, 2026	45.86	46.07	45.86	46.06	46.06	33.10K
July 17, 2026	45.90	45.98	45.88	45.89	45.89	15.80K
July 17, 2026	46.00	46.00	45.89	45.89	45.89	22.30K
July 17, 2026	46.00	46.18	46.00	46.04	46.04	27.60K
July 17, 2026	46.18	46.18	45.98	46.04	46.04	28.10K
July 17, 2026	46.36	46.36	46.18	46.21	46.21	41.60K
July 17, 2026	46.57	46.57	46.36	46.37	46.37	17.70K
July 17, 2026	46.40	46.59	46.40	46.50	46.50	15.00K
July 17, 2026	46.63	46.64	46.37	46.40	46.40	51.50K
July 17, 2026	46.78	46.78	46.62	46.75	46.75	18.00K
July 17, 2026	46.55	46.80	46.54	46.73	46.73	24.70K
July 17, 2026	46.87	46.87	46.53	46.53	46.53	38.70K
July 17, 2026	46.81	46.91	46.78	46.90	46.90	63.30K
July 17, 2026	46.38	46.77	46.37	46.77	46.77	104.90K
July 17, 2026	46.24	46.41	46.23	46.40	46.40	35.60K
July 17, 2026	46.28	46.40	46.24	46.28	46.28	44.70K
July 17, 2026	46.20	46.38	46.14	46.36	46.36	62.10K
July 17, 2026	46.10	46.14	46.00	46.14	46.14	47.90K
July 17, 2026	45.99	46.11	45.99	46.10	46.10	53.40K
July 17, 2026	45.63	46.00	45.63	46.00	46.00	59.00K
July 17, 2026	45.58	45.63	45.52	45.63	45.63	15.52K
July 17, 2026	45.56	45.75	45.56	45.60	45.60	136.87K
July 17, 2026	45.66	45.67	45.52	45.55	45.55	27.40K
July 17, 2026	45.68	45.68	45.58	45.66	45.66	43.50K
July 17, 2026	45.55	45.84	45.55	45.73	45.73	151.67K
July 17, 2026	45.60	45.64	45.48	45.50	45.50	60.33K
July 17, 2026	45.74	45.74	45.50	45.60	45.60	89.57K
July 17, 2026	45.82	45.83	45.74	45.74	45.74	62.20K
July 17, 2026	46.07	46.07	45.83	45.84	45.84	33.00K
July 17, 2026	45.88	46.21	45.81	46.09	46.09	93.00K
July 17, 2026	45.89	45.94	45.78	45.78	45.78	83.00K
July 17, 2026	45.93	45.97	45.90	45.91	45.91	65.20K
July 17, 2026	46.16	46.18	45.97	45.97	45.97	76.40K
July 17, 2026	46.49	46.50	46.17	46.17	46.17	34.70K
July 17, 2026	46.39	46.53	46.37	46.49	46.49	47.00K
July 17, 2026	46.32	46.43	46.30	46.43	46.43	107.10K
July 17, 2026	46.10	46.50	46.07	46.41	46.41	149.17K
July 17, 2026	46.20	46.29	46.10	46.10	46.10	119.30K
July 17, 2026	46.17	46.28	46.12	46.22	46.22	158.50K
July 17, 2026	46.37	46.37	46.19	46.19	46.19	75.60K
July 17, 2026	46.55	46.55	46.36	46.36	46.36	62.90K
July 17, 2026	46.57	46.60	46.52	46.59	46.59	61.10K
July 17, 2026	46.64	46.65	46.57	46.57	46.57	59.80K
July 17, 2026	46.83	46.83	46.60	46.60	46.60	120.80K
July 17, 2026	46.96	47.00	46.87	46.88	46.88	32.50K
July 17, 2026	46.96	47.04	46.88	46.96	46.96	61.30K
July 17, 2026	46.87	46.94	46.84	46.94	46.94	45.20K
July 17, 2026	46.93	46.94	46.86	46.86	46.86	50.30K
July 17, 2026	47.00	47.00	46.89	46.90	46.90	36.50K
July 17, 2026	47.13	47.13	46.97	47.00	47.00	68.90K
July 17, 2026	47.00	47.13	46.92	47.13	47.13	51.50K
July 17, 2026	47.03	47.16	47.00	47.00	47.00	65.50K
July 17, 2026	47.09	47.16	47.00	47.00	47.00	22.50K
July 17, 2026	47.10	47.24	47.10	47.10	47.10	61.00K
July 17, 2026	47.30	47.30	47.09	47.09	47.09	65.80K
July 17, 2026	47.53	47.53	47.19	47.34	47.34	60.00K
July 17, 2026	47.54	47.58	47.40	47.52	47.52	70.90K
July 17, 2026	47.46	47.63	47.46	47.58	47.58	36.80K
July 17, 2026	47.13	47.50	47.05	47.46	47.46	38.20K
July 17, 2026	47.13	47.20	47.02	47.13	47.13	30.50K
July 17, 2026	47.23	47.26	47.12	47.21	47.21	53.50K
July 17, 2026	47.08	47.25	47.08	47.22	47.22	107.60K
July 17, 2026	46.99	47.07	46.90	47.07	47.07	104.90K
July 17, 2026	47.08	47.15	46.95	47.00	47.00	107.40K
July 17, 2026	47.23	47.25	47.04	47.04	47.04	136.30K
July 17, 2026	47.51	47.53	47.22	47.29	47.29	91.20K
July 17, 2026	47.66	47.66	47.41	47.50	47.50	62.70K
July 17, 2026	47.89	47.90	47.64	47.64	47.64	38.40K
July 17, 2026	47.92	47.96	47.83	47.92	47.92	45.90K
July 17, 2026	48.24	48.24	47.89	47.92	47.92	52.50K
July 17, 2026	47.89	48.36	47.89	48.23	48.23	107.70K
July 17, 2026	47.36	48.00	47.36	47.89	47.89	60.40K
July 17, 2026	47.50	47.58	47.32	47.37	47.37	95.60K
July 17, 2026	47.61	47.64	47.50	47.50	47.50	73.10K
July 17, 2026	47.80	47.80	47.60	47.61	47.61	91.10K
July 17, 2026	47.91	47.92	47.81	47.81	47.81	89.50K
July 17, 2026	47.95	48.06	47.81	47.91	47.91	158.40K
July 17, 2026	48.04	48.06	47.75	47.80	47.80	43.60K
July 17, 2026	48.26	48.27	48.00	48.01	48.01	156.40K
July 17, 2026	48.14	48.30	48.07	48.27	48.27	161.30K
July 17, 2026	48.10	48.18	48.02	48.17	48.17	140.10K
July 17, 2026	47.91	48.15	47.91	48.08	48.08	180.50K
July 17, 2026	48.00	48.02	47.87	47.94	47.94	61.80K
July 17, 2026	47.37	47.87	47.37	47.84	47.84	159.70K
July 17, 2026	47.56	47.66	47.29	47.43	47.43	120.70K
July 17, 2026	47.19	47.66	47.19	47.66	47.66	92.20K
July 17, 2026	47.35	47.50	47.15	47.15	47.15	71.30K
July 17, 2026	47.20	47.46	47.02	47.46	47.46	143.50K
July 17, 2026	47.48	47.48	47.10	47.21	47.21	82.20K
July 17, 2026	47.54	47.66	47.26	47.58	47.58	225.50K
July 17, 2026	47.77	47.79	47.52	47.52	47.52	121.10K
July 17, 2026	48.10	48.10	47.54	47.76	47.76	98.00K
July 17, 2026	48.13	48.26	47.97	48.08	48.08	94.70K
July 17, 2026	47.60	48.13	47.60	48.12	48.12	159.80K
July 17, 2026	47.87	47.91	47.65	47.77	47.77	103.40K
July 17, 2026	47.69	48.31	47.69	47.91	47.91	297.00K
July 17, 2026	46.89	47.52	46.82	47.42	47.42	223.50K
July 17, 2026	46.80	47.22	46.79	46.94	46.94	321.57K
July 17, 2026	47.22	47.22	46.81	46.81	46.81	181.80K
July 17, 2026	47.02	47.52	47.02	47.23	47.23	258.13K
July 17, 2026	47.33	47.33	46.90	47.04	47.04	437.90K
July 17, 2026	47.88	47.88	47.33	47.33	47.33	180.20K
July 17, 2026	47.78	48.10	47.61	47.88	47.88	316.90K
July 17, 2026	48.31	48.40	47.83	47.83	47.83	287.90K
July 17, 2026	49.63	49.63	48.24	48.31	48.31	465.50K