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
2023-12-29 1.61 1.61 1.49 1.52 0.8M
2023-12-28 1.60 1.60 1.48 1.59 3.5M
2023-12-27 1.65 1.66 1.49 1.55 1.9M
2023-12-26 1.66 1.70 1.62 1.64 0.7M
2023-12-22 1.78 1.78 1.62 1.62 2.0M
2023-12-21 1.79 1.89 1.76 1.81 2.5M
2023-12-20 1.83 1.86 1.71 1.72 1.5M
2023-12-19 1.76 1.89 1.75 1.87 1.3M
2023-12-18 1.78 1.88 1.70 1.76 0.9M
2023-12-15 1.92 1.97 1.75 1.76 1.4M
2023-12-14 1.99 2.06 1.89 1.90 1.0M
2023-12-13 1.92 1.97 1.81 1.95 0.9M
2023-12-12 2.08 2.11 1.90 1.91 1.0M
2023-12-11 2.17 2.18 2.02 2.05 0.8M
2023-12-08 2.03 2.13 1.93 2.08 1.0M
2023-12-07 1.93 2.05 1.86 1.97 1.9M
2023-12-06 2.04 2.07 1.93 1.94 0.7M
2023-12-05 2.06 2.08 1.91 2.01 1.3M
2023-12-04 2.12 2.25 2.08 2.10 1.1M
2023-12-01 2.17 2.25 2.08 2.11 1.3M
2023-11-30 2.39 2.39 2.13 2.16 1.0M
2023-11-29 2.38 2.52 2.32 2.35 1.9M
2023-11-28 2.35 2.39 2.30 2.33 1.1M
2023-11-27 2.38 2.44 2.25 2.33 1.7M
2023-11-24 2.45 2.54 2.35 2.37 0.9M
2023-11-22 2.45 2.61 2.45 2.52 0.8M
2023-11-21 2.76 2.82 2.43 2.47 0.8M
2023-11-20 2.82 2.94 2.79 2.81 1.5M
2023-11-17 2.75 2.96 2.72 2.85 1.2M
2023-11-16 2.94 2.97 2.68 2.81 2.1M
2023-11-15 2.78 3.08 2.70 2.94 3.7M
2023-11-14 2.27 2.58 2.21 2.56 1.9M
2023-11-13 2.19 2.24 2.09 2.20 2.0M
2023-11-10 2.12 2.21 2.09 2.14 0.9M
2023-11-09 2.11 2.25 2.04 2.12 1.6M
2023-11-08 2.07 2.19 1.98 2.14 1.7M
2023-11-07 1.91 2.03 1.83 1.98 0.9M
2023-11-06 2.32 2.40 1.94 1.95 1.1M
2023-11-03 2.34 2.34 2.02 2.25 1.1M
2023-11-02 2.66 2.66 2.20 2.23 0.8M
2023-11-01 2.91 2.93 2.60 2.63 0.5M
2023-10-31 2.89 2.92 2.68 2.90 0.9M
2023-10-30 3.05 3.10 2.78 2.87 0.6M
2023-10-27 3.44 3.44 3.04 3.05 0.7M
2023-10-26 3.63 3.75 3.38 3.43 1.0M
2023-10-25 3.39 3.61 3.21 3.38 0.9M
2023-10-24 3.53 3.59 3.34 3.47 0.9M
2023-10-23 3.32 3.56 3.27 3.47 0.7M
2023-10-20 3.10 3.29 3.10 3.29 0.6M
2023-10-19 3.16 3.22 3.04 3.11 0.9M
2023-10-18 3.46 3.46 3.16 3.25 1.0M
2023-10-17 3.48 3.48 3.35 3.46 0.8M
2023-10-16 3.51 3.62 3.32 3.40 0.9M
2023-10-13 3.54 3.54 3.35 3.50 0.9M
2023-10-12 3.75 3.77 3.46 3.55 0.8M
2023-10-11 4.00 4.04 3.65 3.71 0.8M
2023-10-10 3.60 4.04 3.58 4.01 1.0M
2023-10-09 3.30 3.59 3.30 3.58 1.0M
2023-10-06 3.00 3.27 2.90 3.24 1.0M
2023-10-05 3.27 3.27 2.97 2.99 0.8M
2023-10-04 3.35 3.35 3.16 3.28 0.3M
2023-10-03 3.09 3.35 3.00 3.31 0.3M
2023-10-02 3.55 3.60 3.13 3.14 0.4M
2023-09-29 3.84 3.94 3.49 3.49 0.7M
2023-09-28 4.55 4.68 3.60 3.77 1.3M
2023-09-27 4.85 4.85 4.56 4.58 0.9M
2023-09-26 4.99 5.01 4.71 4.79 0.9M
2023-09-25 4.91 5.09 4.85 5.06 1.2M
2023-09-22 5.09 5.10 4.91 4.96 0.9M
2023-09-21 5.21 5.25 4.98 5.05 1.0M
2023-09-20 5.45 5.52 5.20 5.22 0.9M
2023-09-19 5.33 5.44 5.26 5.41 1.0M
2023-09-18 5.57 5.58 5.29 5.33 1.0M
2023-09-15 5.70 5.74 5.48 5.57 1.0M
2023-09-14 5.88 5.88 5.70 5.74 0.9M
2023-09-13 5.82 5.93 5.67 5.91 0.9M
2023-09-12 5.96 6.00 5.81 5.85 0.9M
2023-09-11 6.06 6.10 5.83 5.97 0.9M
2023-09-08 5.84 6.14 5.74 6.13 1.0M
2023-09-07 6.08 6.09 5.67 5.82 1.0M
2023-09-06 6.10 6.26 5.95 6.12 0.9M
2023-09-05 6.56 6.62 5.97 6.00 0.5M
2023-09-01 6.67 6.84 6.55 6.63 0.8M
2023-08-31 7.00 7.00 6.65 6.71 1.0M
2023-08-30 7.12 7.18 6.84 7.03 0.8M
2023-08-29 7.03 7.24 6.93 7.20 0.7M
2023-08-28 7.01 7.33 6.69 7.03 1.1M
2023-08-25 7.15 7.15 6.64 7.02 0.9M
2023-08-24 6.50 7.26 6.45 7.14 2.2M
2023-08-23 6.59 6.61 6.15 6.59 1.3M
2023-08-22 6.38 6.80 6.32 6.50 1.1M
2023-08-21 6.30 6.44 6.16 6.38 0.9M
2023-08-18 6.40 6.58 6.28 6.33 0.9M
2023-08-17 6.64 6.67 6.35 6.49 0.8M
2023-08-16 6.64 6.80 6.43 6.56 0.8M
2023-08-15 6.27 6.87 6.12 6.73 0.9M
2023-08-14 6.51 6.51 5.86 6.32 1.2M
2023-08-11 6.20 6.88 5.79 6.65 1.3M
2023-08-10 6.14 6.30 5.66 6.26 1.1M
2023-08-09 6.20 6.26 5.72 6.20 1.0M
2023-08-08 5.31 6.19 5.25 6.16 1.5M
2023-08-07 5.94 5.94 5.31 5.41 0.9M
2023-08-04 5.40 6.05 5.40 6.01 1.4M
2023-08-03 5.24 5.49 5.18 5.47 1.0M
2023-08-02 5.25 5.30 5.15 5.19 1.0M
2023-08-01 5.44 5.45 5.25 5.41 1.0M
2023-07-31 5.61 5.66 5.34 5.44 1.1M
2023-07-28 4.95 5.77 4.95 5.72 1.3M
2023-07-27 5.12 5.18 4.83 4.95 1.3M
2023-07-26 5.22 5.34 4.97 5.02 1.0M
2023-07-25 5.21 5.36 5.08 5.30 1.1M
2023-07-24 5.05 5.24 4.94 5.16 1.0M
2023-07-21 5.13 5.13 4.90 5.07 1.0M
2023-07-20 4.91 5.14 4.91 5.09 1.0M
2023-07-19 5.05 5.22 4.82 4.99 1.0M
2023-07-18 5.31 5.43 4.95 4.98 1.0M
2023-07-17 5.34 5.58 5.30 5.37 0.9M
2023-07-14 5.82 5.94 5.23 5.33 0.9M
2023-07-13 5.73 5.92 5.65 5.90 0.9M
2023-07-12 5.48 5.72 5.30 5.69 0.9M
2023-07-11 5.73 6.04 5.34 5.42 0.9M
2023-07-10 5.20 5.71 5.19 5.69 1.0M
2023-07-07 5.00 5.40 5.00 5.32 1.0M
2023-07-06 5.23 5.32 5.00 5.03 1.0M
2023-07-05 5.20 5.43 5.18 5.28 1.0M
2023-07-03 5.38 5.45 5.16 5.23 0.6M
2023-06-30 5.41 5.46 5.22 5.33 1.0M
2023-06-29 5.07 5.49 4.97 5.39 1.7M
2023-06-28 4.61 5.12 4.56 5.08 1.1M
2023-06-27 5.27 5.27 4.71 4.73 1.0M
2023-06-26 5.60 5.67 5.12 5.17 1.3M
2023-06-23 5.74 6.08 5.56 5.67 1.3M
2023-06-22 5.77 6.31 5.09 6.18 2.1M
2023-06-21 6.10 6.27 5.80 5.84 1.0M
2023-06-20 6.36 6.48 6.07 6.14 1.0M
2023-06-16 6.18 6.66 6.16 6.16 0.9M
2023-06-15 6.20 6.52 5.86 6.18 1.1M
2023-06-14 6.28 6.48 6.08 6.24 0.8M
2023-06-13 6.22 6.46 6.05 6.38 0.8M
2023-06-12 6.65 6.74 6.03 6.18 0.9M
2023-06-09 6.76 6.84 6.55 6.66 0.8M
2023-06-08 7.07 7.21 6.56 6.79 0.8M
2023-06-07 7.00 7.32 6.30 7.25 0.9M
2023-06-06 6.73 7.22 6.54 7.05 0.9M
2023-06-05 6.89 6.99 6.60 6.82 0.6M
2023-06-02 7.28 7.68 6.51 6.74 0.7M
2023-06-01 7.01 7.23 6.75 7.20 0.6M
2023-05-31 7.33 7.35 6.62 7.13 0.3M
2023-05-30 7.02 7.62 7.02 7.19 0.2M
2023-05-26 7.00 7.22 6.75 7.15 0.2M
2023-05-25 6.90 7.08 6.41 7.00 0.2M
2023-05-24 6.40 6.99 6.40 6.74 0.2M
2023-05-23 6.75 6.81 6.39 6.53 0.2M
2023-05-22 7.01 7.03 6.39 6.62 0.2M
2023-05-19 7.22 7.45 6.61 6.73 0.3M
2023-05-18 7.69 8.39 7.15 7.21 0.2M
2023-05-17 7.06 7.89 7.01 7.58 0.3M
2023-05-16 7.19 7.68 6.96 7.00 0.2M
2023-05-15 6.90 7.66 6.90 7.34 0.2M
2023-05-12 7.23 7.34 6.69 6.76 0.2M
2023-05-11 7.53 7.55 7.02 7.39 0.2M
2023-05-10 7.27 7.72 7.01 7.44 0.2M
2023-05-09 6.95 7.20 6.65 6.86 0.2M
2023-05-08 7.82 7.97 6.88 6.90 0.2M
2023-05-05 6.96 7.81 6.92 7.62 0.2M
2023-05-04 7.66 7.91 6.72 6.93 0.2M
2023-05-03 8.01 8.54 7.62 7.66 0.2M
2023-05-02 7.73 8.28 7.72 8.11 0.2M
2023-05-01 8.83 8.90 7.60 7.61 0.2M
2023-04-28 8.68 9.59 8.68 8.83 0.5M
2023-04-27 9.58 9.80 8.68 8.68 0.2M
2023-04-26 11.58 11.58 9.39 9.51 0.3M
2023-04-25 11.82 11.92 10.71 11.27 0.4M
2023-04-24 10.22 12.04 9.63 11.41 0.8M
2023-04-21 8.31 9.88 8.28 9.40 0.3M
2023-04-20 8.12 8.89 8.12 8.54 0.1M
2023-04-19 8.55 8.73 7.66 8.26 0.3M
2023-04-18 9.31 9.37 8.61 8.69 0.2M
2023-04-17 8.81 9.29 8.55 9.03 0.1M
2023-04-14 9.32 9.57 8.73 8.84 0.1M
2023-04-13 8.90 9.99 8.81 9.58 0.3M
2023-04-12 10.51 10.70 8.42 8.93 0.5M
2023-04-11 11.77 12.36 10.47 10.51 0.4M
2023-04-10 11.96 12.60 11.80 11.98 0.3M
2023-04-06 11.09 12.78 10.94 12.36 0.3M
2023-04-05 10.20 11.75 10.20 11.32 0.6M
2023-04-04 9.67 10.61 9.67 10.11 0.3M
2023-04-03 10.55 10.67 9.87 10.10 0.3M
2023-03-31 9.43 10.90 9.26 10.65 1.3M
2023-03-30 7.68 9.44 7.68 9.24 4.0M
2023-03-29 6.42 8.37 6.35 7.77 1.3M
2023-03-28 5.61 7.79 5.34 6.66 1.4M
2023-03-27 5.89 6.33 5.60 5.69 0.5M
2023-03-24 4.35 6.00 4.29 5.80 2.2M
2023-03-23 4.14 4.22 4.07 4.18 0.3M
2023-03-22 4.22 4.35 4.06 4.06 0.3M
2023-03-21 4.31 4.54 4.23 4.41 0.2M
2023-03-20 4.15 4.39 4.15 4.28 0.3M
2023-03-17 4.31 4.36 4.11 4.12 0.1M
2023-03-16 4.06 4.42 4.02 4.35 0.3M
2023-03-15 4.21 4.31 4.05 4.12 0.2M
2023-03-14 4.59 4.61 4.21 4.21 0.3M
2023-03-13 4.49 4.60 4.26 4.58 0.1M
2023-03-10 4.62 4.66 4.43 4.57 0.2M
2023-03-09 4.95 5.16 4.60 4.62 0.2M
2023-03-08 4.88 5.23 4.88 5.10 0.3M
2023-03-07 4.96 5.04 4.78 4.89 0.1M
2023-03-06 5.18 5.18 4.90 4.98 0.2M
2023-03-03 4.91 5.21 4.91 4.97 0.2M
2023-03-02 4.95 5.09 4.90 5.01 0.2M
2023-03-01 4.77 5.15 4.56 5.15 0.2M
2023-02-28 4.71 4.83 4.62 4.77 0.3M
2023-02-27 4.50 4.89 4.41 4.82 0.2M
2023-02-24 5.00 5.00 4.52 4.53 0.2M
2023-02-23 4.97 5.10 4.82 5.10 0.2M
2023-02-22 4.99 4.99 4.81 4.96 0.3M
2023-02-21 4.93 5.00 4.66 4.77 0.1M
2023-02-17 5.20 5.20 5.02 5.06 0.1M
2023-02-16 5.14 5.29 4.93 5.25 0.3M
2023-02-15 5.02 5.15 4.90 4.96 0.2M
2023-02-14 4.65 5.09 4.62 5.02 0.3M
2023-02-13 5.05 5.08 4.62 4.62 0.2M
2023-02-10 5.10 5.22 4.99 5.03 0.2M
2023-02-09 5.48 5.53 5.02 5.05 0.2M
2023-02-08 5.29 5.59 5.25 5.58 0.2M
2023-02-07 5.64 5.94 5.32 5.43 0.2M
2023-02-06 5.77 5.84 5.60 5.67 0.2M
2023-02-03 5.86 6.07 5.86 5.95 0.2M
2023-02-02 5.67 6.29 5.67 6.07 0.2M
2023-02-01 5.85 5.92 5.52 5.77 0.2M
2023-01-31 5.44 5.80 5.20 5.80 0.3M
2023-01-30 5.07 5.46 5.06 5.40 0.2M
2023-01-27 5.41 5.55 5.24 5.47 0.2M
2023-01-26 5.24 5.42 5.00 5.38 0.2M
2023-01-25 5.33 5.38 4.90 5.19 0.2M
2023-01-24 5.60 5.64 5.20 5.38 0.2M
2023-01-23 5.52 5.83 5.52 5.68 0.2M
2023-01-20 5.31 5.80 5.23 5.61 0.2M
2023-01-19 5.37 5.43 5.12 5.41 0.2M
2023-01-18 5.46 5.62 5.14 5.31 0.2M
2023-01-17 5.37 5.94 5.34 5.48 0.3M
2023-01-13 4.77 5.49 4.77 5.49 0.2M
2023-01-12 4.39 5.06 4.39 4.98 0.2M
2023-01-11 4.30 4.59 4.21 4.39 0.2M
2023-01-10 4.33 4.56 4.31 4.40 0.2M
2023-01-09 4.55 4.81 4.27 4.29 0.2M
2023-01-06 4.41 4.73 4.41 4.56 0.2M
2023-01-05 4.82 4.92 4.45 4.64 0.2M
2023-01-04 4.81 5.11 4.69 4.85 0.2M
2023-01-03 3.80 4.91 3.80 4.81 0.2M