Naas Tech ADR

NAAS
🏛️ usa →
3.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.50 0.53 0.48 0.49 0.5M
2021-12-30 0.48 0.54 0.48 0.50 2.1M
2021-12-29 0.49 0.56 0.47 0.49 2.2M
2021-12-28 0.54 0.56 0.47 0.48 1.1M
2021-12-27 0.63 0.63 0.53 0.53 4.0M
2021-12-23 0.51 0.53 0.51 0.53 5.4M
2021-12-22 0.54 0.54 0.50 0.53 0.2M
2021-12-21 0.53 0.55 0.52 0.54 0.3M
2021-12-20 0.56 0.56 0.51 0.51 0.5M
2021-12-17 0.57 0.58 0.53 0.56 0.4M
2021-12-16 0.63 0.63 0.57 0.58 0.3M
2021-12-15 0.63 0.63 0.55 0.61 0.9M
2021-12-14 0.59 0.68 0.59 0.63 1.1M
2021-12-13 0.58 0.62 0.58 0.60 0.3M
2021-12-10 0.57 0.60 0.57 0.58 0.2M
2021-12-09 0.55 0.63 0.55 0.59 0.5M
2021-12-08 0.55 0.60 0.52 0.56 1.1M
2021-12-07 0.54 0.60 0.52 0.55 1.8M
2021-12-06 0.53 0.57 0.51 0.56 0.3M
2021-12-03 0.57 0.63 0.55 0.57 0.9M
2021-12-02 0.57 0.66 0.56 0.63 0.5M
2021-12-01 0.59 0.67 0.58 0.62 1.6M
2021-11-30 0.61 0.64 0.58 0.59 0.3M
2021-11-29 0.59 0.64 0.56 0.59 0.5M
2021-11-26 0.59 0.61 0.55 0.59 0.2M
2021-11-24 0.55 0.62 0.51 0.60 0.6M
2021-11-23 0.58 0.59 0.55 0.55 0.5M
2021-11-22 0.65 0.65 0.55 0.59 0.8M
2021-11-19 0.62 0.67 0.61 0.65 1.0M
2021-11-18 0.67 0.67 0.61 0.62 0.7M
2021-11-17 0.68 0.73 0.65 0.68 1.2M
2021-11-16 0.67 0.75 0.67 0.68 1.5M
2021-11-15 0.70 0.70 0.66 0.68 0.6M
2021-11-12 0.70 0.75 0.68 0.71 0.9M
2021-11-11 0.71 0.71 0.66 0.69 0.5M
2021-11-10 0.77 0.78 0.68 0.69 1.1M
2021-11-09 0.76 0.81 0.74 0.77 1.1M
2021-11-08 0.81 0.81 0.75 0.76 0.9M
2021-11-05 0.75 0.81 0.73 0.74 1.8M
2021-11-04 0.75 0.77 0.71 0.74 1.5M
2021-11-03 0.74 0.80 0.70 0.73 1.1M
2021-11-02 0.77 0.80 0.72 0.74 0.9M
2021-11-01 0.76 0.80 0.73 0.78 2.0M
2021-10-29 0.89 0.92 0.80 0.82 2.2M
2021-10-28 1.01 1.10 0.86 0.88 6.7M
2021-10-27 1.42 1.42 0.97 1.05 43.6M
2021-10-26 1.13 1.47 0.96 1.26 28.8M
2021-10-25 0.84 1.86 0.76 1.49 49.7M
2021-10-22 0.69 0.87 0.68 0.83 3.4M
2021-10-21 0.73 0.74 0.69 0.71 0.4M
2021-10-20 0.71 0.77 0.68 0.73 1.7M
2021-10-19 0.70 0.74 0.68 0.71 0.4M
2021-10-18 0.74 0.75 0.68 0.71 0.4M
2021-10-15 0.72 0.80 0.68 0.76 3.4M
2021-10-14 0.75 0.77 0.71 0.73 0.1M
2021-10-13 0.70 0.79 0.70 0.74 0.7M
2021-10-12 0.72 0.72 0.66 0.69 0.9M
2021-10-11 0.65 0.70 0.63 0.67 0.3M
2021-10-08 0.70 0.70 0.65 0.67 0.2M
2021-10-07 0.70 0.72 0.66 0.69 0.2M
2021-10-06 0.67 0.72 0.65 0.71 0.7M
2021-10-05 0.64 0.79 0.61 0.74 2.7M
2021-10-04 0.73 0.75 0.61 0.63 0.4M
2021-10-01 0.65 0.79 0.60 0.71 1.1M
2021-09-30 0.60 0.69 0.60 0.62 0.7M
2021-09-29 0.64 0.64 0.59 0.63 0.4M
2021-09-28 0.63 0.67 0.62 0.65 0.7M
2021-09-27 0.66 0.74 0.60 0.65 0.7M
2021-09-24 0.72 0.76 0.65 0.67 0.5M
2021-09-23 0.74 0.78 0.70 0.72 0.4M
2021-09-22 0.72 0.75 0.70 0.72 0.4M
2021-09-21 0.71 0.71 0.68 0.70 0.2M
2021-09-20 0.75 0.79 0.70 0.70 0.2M
2021-09-17 0.82 0.83 0.77 0.78 0.1M
2021-09-16 0.84 0.84 0.78 0.79 0.1M
2021-09-15 0.77 0.83 0.77 0.80 0.1M
2021-09-14 0.85 0.85 0.77 0.77 0.1M
2021-09-13 0.82 0.85 0.80 0.83 0.2M
2021-09-10 0.85 0.85 0.82 0.83 0.1M
2021-09-09 0.81 0.87 0.81 0.83 0.0M
2021-09-08 0.85 0.88 0.81 0.81 0.2M
2021-09-07 0.85 0.88 0.85 0.85 0.1M
2021-09-03 0.87 0.90 0.81 0.86 0.1M
2021-09-02 0.90 0.91 0.88 0.90 0.2M
2021-09-01 0.89 1.00 0.86 0.91 0.8M
2021-08-31 0.86 0.90 0.84 0.89 0.3M
2021-08-30 0.85 0.87 0.82 0.87 0.1M
2021-08-27 0.93 0.94 0.84 0.86 0.3M
2021-08-26 0.97 0.97 0.93 0.95 0.1M
2021-08-25 0.93 1.00 0.93 0.93 0.3M
2021-08-24 0.88 1.00 0.86 1.00 0.8M
2021-08-23 0.84 0.90 0.78 0.87 1.6M
2021-08-20 0.80 0.88 0.77 0.81 0.0M
2021-08-19 0.81 0.81 0.78 0.81 0.1M
2021-08-18 0.82 0.82 0.77 0.80 0.1M
2021-08-17 0.77 0.84 0.73 0.81 0.1M
2021-08-16 0.85 0.88 0.78 0.78 0.2M
2021-08-13 1.03 1.05 0.86 0.87 0.5M
2021-08-12 1.05 1.08 1.02 1.02 0.2M
2021-08-11 1.08 1.10 1.05 1.05 0.1M
2021-08-10 1.16 1.20 1.05 1.08 0.3M
2021-08-09 1.05 1.20 1.00 1.12 1.4M
2021-08-06 1.08 1.11 1.04 1.06 0.4M
2021-08-05 1.17 1.17 1.07 1.11 0.4M
2021-08-04 1.12 1.48 1.08 1.19 3.0M
2021-08-03 1.13 1.16 1.04 1.08 0.1M
2021-08-02 1.21 1.21 1.15 1.16 0.0M
2021-07-30 1.25 1.28 1.17 1.21 0.1M
2021-07-29 1.24 1.28 1.16 1.23 0.1M
2021-07-28 1.26 1.33 1.15 1.16 0.1M
2021-07-27 1.20 1.25 1.13 1.22 0.1M
2021-07-26 1.25 1.34 1.15 1.20 0.3M
2021-07-23 1.70 1.84 1.28 1.35 0.6M
2021-07-22 2.33 2.33 2.26 2.27 0.0M
2021-07-21 2.29 2.33 2.29 2.33 0.0M
2021-07-20 2.30 2.32 2.26 2.29 0.0M
2021-07-19 2.21 2.29 2.21 2.29 0.0M
2021-07-16 2.21 2.29 2.20 2.20 0.0M
2021-07-15 2.30 2.33 2.23 2.25 0.0M
2021-07-14 2.33 2.33 2.25 2.25 0.0M
2021-07-13 2.31 2.33 2.25 2.28 0.0M
2021-07-12 2.28 2.34 2.28 2.29 0.1M
2021-07-09 2.30 2.33 2.20 2.20 0.1M
2021-07-08 2.22 2.30 2.21 2.22 0.1M
2021-07-07 2.47 2.51 2.22 2.27 0.1M
2021-07-06 2.59 2.59 2.42 2.42 0.0M
2021-07-02 2.55 2.63 2.55 2.57 0.0M
2021-07-01 2.53 2.60 2.53 2.59 0.0M
2021-06-30 2.62 2.62 2.56 2.61 0.0M
2021-06-29 2.82 2.82 2.55 2.57 0.1M
2021-06-28 2.79 2.80 2.75 2.78 0.1M
2021-06-25 2.86 2.91 2.75 2.75 0.0M
2021-06-24 2.87 2.99 2.80 2.87 0.0M
2021-06-23 2.84 2.90 2.76 2.84 0.1M
2021-06-22 2.76 2.94 2.76 2.76 0.0M
2021-06-21 3.03 3.03 2.75 2.80 0.0M
2021-06-18 3.04 3.16 2.88 2.90 0.3M
2021-06-17 3.10 3.13 3.04 3.09 0.0M
2021-06-16 3.13 3.22 3.11 3.12 0.0M
2021-06-15 3.43 3.43 3.21 3.28 0.0M
2021-06-14 3.35 3.50 3.34 3.48 0.0M
2021-06-11 3.35 3.39 3.30 3.35 0.0M
2021-06-10 3.30 3.38 3.26 3.37 0.0M
2021-06-09 3.31 3.45 3.30 3.31 0.0M
2021-06-08 3.26 3.37 3.20 3.35 0.0M
2021-06-07 3.33 3.38 3.28 3.28 0.0M
2021-06-04 3.36 3.39 3.28 3.38 0.0M
2021-06-03 3.47 3.50 3.26 3.40 0.0M
2021-06-02 3.62 3.62 3.32 3.38 0.0M
2021-06-01 3.50 3.53 3.40 3.52 0.0M
2021-05-28 3.50 3.55 3.37 3.45 0.0M
2021-05-27 3.57 3.57 3.39 3.46 0.0M
2021-05-26 3.46 3.68 3.35 3.54 0.0M
2021-05-25 3.56 3.64 3.37 3.40 0.1M
2021-05-24 3.70 3.75 3.37 3.52 0.1M
2021-05-21 3.44 3.84 3.32 3.62 0.1M
2021-05-20 3.21 3.55 3.14 3.55 0.1M
2021-05-19 3.25 3.26 3.19 3.19 0.0M
2021-05-18 3.23 3.40 3.23 3.31 0.0M
2021-05-17 3.23 3.29 3.13 3.24 0.0M
2021-05-14 3.26 3.27 3.13 3.22 0.0M
2021-05-13 3.31 3.31 3.10 3.23 0.0M
2021-05-12 3.32 3.34 3.30 3.30 0.0M
2021-05-11 3.30 3.32 3.30 3.31 0.0M
2021-05-10 3.45 3.45 3.30 3.35 0.0M
2021-05-07 3.31 3.45 3.31 3.45 0.1M
2021-05-06 3.34 3.34 3.30 3.31 0.0M
2021-05-05 3.31 3.34 3.30 3.30 0.0M
2021-05-04 3.32 3.36 3.31 3.35 0.0M
2021-05-03 3.36 3.44 3.35 3.39 0.0M
2021-04-30 3.50 3.50 3.38 3.38 0.0M
2021-04-29 3.50 3.59 3.48 3.53 0.0M
2021-04-28 3.58 3.66 3.45 3.45 0.0M
2021-04-27 3.49 3.78 3.49 3.62 0.2M
2021-04-26 3.46 3.55 3.43 3.49 0.0M
2021-04-23 3.46 3.53 3.42 3.50 0.0M
2021-04-22 3.40 3.48 3.39 3.45 0.0M
2021-04-21 3.39 3.45 3.39 3.43 0.0M
2021-04-20 3.43 3.50 3.38 3.43 0.0M
2021-04-19 3.39 3.48 3.39 3.39 0.0M
2021-04-16 3.39 3.44 3.39 3.41 0.0M
2021-04-15 3.46 3.52 3.39 3.41 0.0M
2021-04-14 3.40 3.48 3.38 3.39 0.0M
2021-04-13 3.36 3.50 3.36 3.43 0.1M
2021-04-12 3.55 3.69 3.34 3.36 0.1M
2021-04-09 3.69 3.69 3.56 3.60 0.0M
2021-04-08 3.94 4.48 3.50 3.69 1.8M
2021-04-07 4.01 4.09 3.86 3.93 0.0M
2021-04-06 3.98 4.21 3.86 4.17 0.0M
2021-04-05 4.02 4.10 3.93 3.93 0.0M
2021-04-01 4.19 4.39 3.95 3.96 0.1M
2021-03-31 4.11 4.32 3.98 4.05 0.2M
2021-03-30 4.42 4.47 3.91 4.00 0.2M
2021-03-29 4.69 4.82 4.34 4.47 0.1M
2021-03-26 4.85 5.60 4.65 4.65 0.2M
2021-03-25 5.19 5.23 4.59 4.61 0.0M
2021-03-24 5.25 5.28 5.11 5.17 0.1M
2021-03-23 5.44 5.44 5.08 5.12 0.0M
2021-03-22 5.70 5.70 5.24 5.30 0.1M
2021-03-19 5.74 5.81 5.71 5.71 0.0M
2021-03-18 5.80 5.97 5.73 5.75 0.0M
2021-03-17 5.81 5.84 5.80 5.80 0.0M
2021-03-16 5.86 5.90 5.81 5.81 0.0M
2021-03-15 5.88 5.90 5.81 5.82 0.0M
2021-03-12 5.95 6.00 5.87 6.00 0.0M
2021-03-11 5.77 6.05 5.77 5.95 0.0M
2021-03-10 5.77 5.95 5.71 5.71 0.0M
2021-03-09 5.74 5.93 5.74 5.77 0.0M
2021-03-08 5.73 5.78 5.72 5.72 0.0M
2021-03-05 5.75 5.80 5.73 5.73 0.0M
2021-03-04 5.81 5.89 5.75 5.75 0.0M
2021-03-03 5.88 5.95 5.80 5.85 0.0M
2021-03-02 5.88 6.00 5.76 6.00 0.0M
2021-03-01 5.92 6.00 5.92 5.94 0.0M
2021-02-26 5.88 5.97 5.77 5.90 0.0M
2021-02-25 5.86 6.00 5.76 5.88 0.0M
2021-02-24 5.77 5.91 5.77 5.91 0.0M
2021-02-23 5.89 5.92 5.77 5.79 0.0M
2021-02-22 5.89 6.05 5.83 5.93 0.0M
2021-02-19 6.00 6.03 5.90 5.97 0.0M
2021-02-18 5.95 5.99 5.90 5.96 0.0M
2021-02-17 6.12 6.15 5.95 6.05 0.0M
2021-02-16 5.97 6.15 5.97 6.12 0.1M
2021-02-12 6.02 6.10 5.62 5.88 0.1M
2021-02-11 6.05 6.05 5.82 5.93 0.0M
2021-02-10 6.10 6.22 5.92 6.02 0.0M
2021-02-09 5.79 6.04 5.54 5.91 0.0M
2021-02-08 6.00 6.38 5.39 5.72 0.1M
2021-02-05 6.19 7.00 5.75 5.93 0.2M
2021-02-04 5.64 6.12 5.48 5.83 0.1M
2021-02-03 5.64 5.69 5.47 5.66 0.0M
2021-02-02 5.60 5.60 5.40 5.44 0.0M
2021-02-01 5.80 5.80 5.33 5.55 0.0M
2021-01-29 5.62 5.79 5.50 5.78 0.0M
2021-01-28 5.74 5.80 5.56 5.63 0.0M
2021-01-27 5.83 5.87 5.68 5.79 0.0M
2021-01-26 5.91 5.92 5.69 5.87 0.0M
2021-01-25 5.95 5.95 5.80 5.88 0.0M
2021-01-22 5.90 5.93 5.84 5.93 0.0M
2021-01-21 5.92 5.93 5.80 5.90 0.0M
2021-01-20 6.04 6.04 5.77 5.89 0.1M
2021-01-19 6.13 6.13 5.68 5.93 0.1M
2021-01-15 6.06 6.19 5.96 6.05 0.0M
2021-01-14 5.93 6.03 5.93 6.01 0.0M
2021-01-13 6.08 6.15 5.93 5.94 0.0M
2021-01-12 6.09 6.15 5.88 6.05 0.1M
2021-01-11 6.03 6.10 5.98 6.00 0.0M
2021-01-08 6.09 6.19 5.99 6.00 0.0M
2021-01-07 5.98 6.17 5.98 6.07 0.0M
2021-01-06 6.19 6.28 6.10 6.25 0.0M
2021-01-05 5.99 6.29 5.99 6.24 0.0M
2021-01-04 6.11 6.20 6.01 6.08 0.0M