Dark

NAAS
NaaS Technology Inc.
stock NASDAQ ADR

At Close

Jul 21, 2026 12:26:24 PM EDT

3.15USD-0.316%(-0.01)15,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.16)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

3.15USD-4.255%(-0.14)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	3.2200	3.2200	3.1500	3.1500	-0.316%	15,809	0.000%
2026-07-20	3.2507	3.2507	3.0700	3.1600	+0.317%	17,993	-0.316%
2026-07-17	3.2600	3.2800	3.1200	3.1500	-3.605%	17,259	0.000%
2026-07-16	3.3500	3.3500	3.1000	3.2678	-2.162%	19,577	-3.605%
2026-07-15	3.4300	3.4600	3.3100	3.3400	-3.188%	23,669	-5.689%
2026-07-14	3.4900	3.5296	3.3950	3.4500	-0.614%	15,531	-8.696%
2026-07-13	3.4000	3.6722	3.3400	3.4713	+2.097%	24,305	-9.256%
2026-07-10	3.4100	3.4200	3.3200	3.4000	-1.734%	17,267	-7.353%
2026-07-09	3.5300	3.5700	3.3100	3.4600	-1.143%	109,903	-8.960%
2026-07-08	3.3101	3.6000	3.3100	3.5000	+0.287%	22,658	-10.000%
2026-07-07	3.0100	3.8953	3.0100	3.4900	+14.426%	51,423	-9.742%
2026-07-06	2.9600	3.0500	2.9500	3.0500	+2.349%	15,958	+3.279%
2026-07-02	3.0617	3.0617	2.8600	2.9800	-0.667%	33,857	+5.705%
2026-07-01	3.0000	3.0400	2.8000	3.0000	+1.351%	20,572	+5.000%
2026-06-30	3.1591	3.1591	2.9300	2.9600	+0.492%	78,773	+6.419%
2026-06-29	3.0600	3.0900	2.7300	2.9455	-5.289%	222,177	+6.943%
2026-06-26	3.0713	3.2400	3.0000	3.1100	+0.974%	25,316	+1.286%
2026-06-25	3.0800	3.1100	3.0500	3.0800	-0.324%	13,679	+2.273%
2026-06-24	3.0950	3.1000	3.0000	3.0900	+0.006%	7,294	+1.942%
2026-06-23	3.0900	3.1000	3.0439	3.0898	-0.006%	3,297	+1.948%
2026-06-22	3.1819	3.1819	3.0900	3.0900	-0.303%	2,951	+1.942%
2026-06-18	3.1600	3.1600	3.0112	3.0994	-2.535%	2,899	+1.633%
2026-06-17	3.1900	3.1900	3.0700	3.1800	+5.340%	4,097	-0.943%
2026-06-16	3.0481	3.0481	2.9600	3.0188	+2.332%	2,885	+4.346%
2026-06-15	3.0500	3.0500	2.9500	2.9500	0.000%	1,913	+6.780%
2026-06-12	2.8400	3.0900	2.8000	2.9500	-1.338%	4,942	+6.780%
2026-06-11	2.8900	3.0000	2.8100	2.9900	+0.336%	4,924	+5.351%
2026-06-10	2.8500	2.9800	2.8500	2.9800	-1.325%	4,196	+5.705%
2026-06-09	3.0000	3.0200	2.9100	3.0200	-0.984%	8,381	+4.305%
2026-06-08	3.1183	3.1183	3.0500	3.0500	-2.599%	2,994	+3.279%
2026-06-05	2.9700	3.1314	2.9000	3.1314	-1.174%	13,363	+0.594%
2026-06-04	2.7101	3.1900	2.7101	3.1686	+0.911%	2,682	-0.587%
2026-06-03	2.9945	3.1600	2.9200	3.1400	-0.946%	1,919	+0.318%
2026-06-02	3.1400	3.1700	3.1097	3.1700	+0.955%	1,609	-0.631%
2026-06-01	3.0200	3.1700	3.0200	3.1400	-0.874%	2,194	+0.318%
2026-05-29	3.0400	3.1677	2.8800	3.1677	-0.095%	5,957	-0.559%
2026-05-28	2.8815	3.1707	2.8774	3.1707	+1.625%	3,720	-0.653%
2026-05-27	3.0956	3.1200	3.0900	3.1200	+0.642%	3,997	+0.962%
2026-05-26	3.1100	3.1200	2.8000	3.1001	-0.797%	22,114	+1.610%
2026-05-22	3.0800	3.1700	3.0600	3.1250	+1.461%	9,731	+0.800%
2026-05-21	2.8800	3.1800	2.8800	3.0800	+2.667%	8,318	+2.273%
2026-05-20	2.9400	3.0000	2.9400	3.0000	+1.695%	6,717	+5.000%
2026-05-19	2.9400	2.9500	2.8100	2.9500	+8.856%	5,512	+6.780%
2026-05-18	2.9600	2.9600	2.7100	2.7100	-1.915%	5,237	+16.236%
2026-05-15	2.7500	2.9500	2.6700	2.7629	-0.971%	5,054	+14.011%
2026-05-14	2.7500	2.8900	2.7000	2.7900	+1.087%	6,360	+12.903%
2026-05-13	2.5250	2.9900	2.5050	2.7600	+15.481%	33,840	+14.130%
2026-05-12	2.4800	2.4800	2.3900	2.3900	+0.844%	616	+31.799%
2026-05-11	2.3300	2.8300	2.1700	2.3700	-0.629%	34,452	+32.911%
2026-05-08	2.3730	2.4900	2.3600	2.3850	+5.066%	2,437	+32.075%
2026-05-07	2.2363	2.3600	2.2000	2.2700	+3.182%	5,090	+38.767%
2026-05-06	2.2000	2.5000	2.2000	2.2000	-12.000%	9,579	+43.182%
2026-05-05	2.0020	2.5200	2.0020	2.5000	+20.192%	14,481	+26.000%
2026-05-04	2.0629	2.1600	2.0629	2.0800	-0.240%	4,176	+51.442%
2026-05-01	2.0800	2.1600	2.0800	2.0850	+1.946%	5,504	+51.079%
2026-04-30	2.0102	2.1400	2.0102	2.0452	+0.255%	1,585	+54.019%
2026-04-29	2.0400	2.0500	2.0400	2.0400	-6.849%	3,694	+54.412%
2026-04-28	2.1140	2.1900	2.1140	2.1900	-3.524%	1,041	+43.836%
2026-04-27	2.2800	2.2800	2.0801	2.2700	-0.439%	3,542	+38.767%
2026-04-24	2.2800	2.2800	2.1100	2.2800	+8.571%	5,231	+38.158%
2026-04-23	2.2200	2.3150	1.9700	2.1000	-3.670%	12,630	+50.000%
2026-04-22	2.1011	2.1800	1.9800	2.1800	+2.347%	13,763	+44.495%
2026-04-21	2.2200	2.3200	2.0170	2.1300	-5.333%	6,910	+47.887%
2026-04-20	2.4999	2.4999	2.2000	2.2500	-2.174%	9,853	+40.000%
2026-04-17	2.3800	2.3800	2.2500	2.3000	-7.258%	5,951	+36.957%
2026-04-16	2.5512	2.5700	2.3800	2.4800	+7.826%	1,984	+27.016%
2026-04-15	2.7000	2.7000	2.2500	2.3000	-2.028%	4,672	+36.957%
2026-04-14	2.3750	2.5200	2.3476	2.3476	-1.774%	6,790	+34.180%
2026-04-13	2.2800	2.3900	2.2800	2.3900	+1.702%	1,673	+31.799%
2026-04-10	2.3400	2.3500	2.3000	2.3500	+4.444%	1,124	+34.043%
2026-04-09	2.3900	2.3900	2.2215	2.2500	-4.661%	7,852	+40.000%
2026-04-08	2.5200	2.5200	2.2600	2.3600	-5.976%	7,236	+33.475%
2026-04-07	2.5100	2.5200	2.3800	2.5100	-0.397%	1,630	+25.498%
2026-04-06	2.4000	2.5200	2.3800	2.5200	0.000%	9,324	+25.000%
2026-04-02	2.4600	2.5250	2.4600	2.5200	-1.563%	1,490	+25.000%
2026-04-01	2.4400	2.5800	2.3500	2.5600	+5.350%	3,155	+23.047%
2026-03-31	2.3250	2.5500	2.3250	2.4300	+0.413%	4,902	+29.630%
2026-03-30	2.4500	2.5700	2.2900	2.4200	-5.837%	16,968	+30.165%
2026-03-27	2.2600	2.5700	2.2600	2.5700	+9.362%	8,873	+22.568%
2026-03-26	2.5000	2.5000	2.2500	2.3500	-12.963%	2,538	+34.043%
2026-03-25	2.4466	2.7000	2.4300	2.7000	+12.033%	5,264	+16.667%
2026-03-24	2.2600	2.4100	2.2600	2.4100	-2.429%	466	+30.705%
2026-03-23	2.4000	2.4800	2.4000	2.4700	+0.407%	1,685	+27.530%
2026-03-20	2.4586	2.4600	2.3500	2.4600	-2.039%	2,683	+28.049%
2026-03-19	2.5000	2.6000	2.4000	2.5112	+0.048%	8,871	+25.438%
2026-03-18	2.3100	2.5100	2.3100	2.5100	+7.495%	1,722	+25.498%
2026-03-17	2.1500	2.4000	2.1500	2.3350	+5.180%	5,865	+34.904%
2026-03-16	2.0700	2.2300	2.0700	2.2200	+6.220%	2,409	+41.892%
2026-03-13	2.1300	2.1500	2.0900	2.0900	+0.966%	4,076	+50.718%
2026-03-12	2.0000	2.1600	2.0000	2.0700	+1.970%	7,245	+52.174%
2026-03-11	2.0400	2.0400	2.0300	2.0300	-1.456%	864	+55.172%
2026-03-10	2.0500	2.0600	2.0250	2.0600	+3.518%	2,672	+52.913%
2026-03-09	1.9500	2.0000	1.9000	1.9900	+1.015%	3,759	+58.291%
2026-03-06	2.1000	2.1000	1.9633	1.9700	-6.635%	4,282	+59.898%
2026-03-05	2.1100	2.1100	2.1100	2.1100	+2.427%	652	+49.289%
2026-03-04	2.0750	2.1000	1.9499	2.0600	+0.980%	11,790	+52.913%
2026-03-03	2.0600	2.1000	1.8000	2.0400	-4.673%	7,263	+54.412%
2026-03-02	2.1100	2.1700	2.0800	2.1400	-2.283%	7,403	+47.196%
2026-02-27	2.1400	2.2600	2.1400	2.1900	-6.809%	10,978	+43.836%
2026-02-26	2.2300	2.3500	2.2300	2.3500	+5.381%	2,396	+34.043%
2026-02-25	2.3050	2.3050	2.2300	2.2300	+1.826%	2,906	+41.256%
2026-02-24	2.1500	2.1900	2.0900	2.1900	+3.994%	5,182	+43.836%
2026-02-23	2.1400	2.1900	2.0950	2.1059	-11.517%	7,945	+49.580%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-2.857%	314	+32.353%
2026-02-19	2.4500	2.4500	2.4500	2.4500	-1.606%	732	+28.571%
2026-02-18	2.3200	2.4900	2.2000	2.4900	+5.508%	7,311	+26.506%
2026-02-17	2.4900	2.4900	2.3000	2.3600	-6.719%	7,370	+33.475%
2026-02-13	2.5300	2.5300	2.5300	2.5300	-1.556%	1,145	+24.506%
2026-02-12	2.5784	2.5800	2.4500	2.5700	-0.388%	5,162	+22.568%
2026-02-11	2.6000	2.6000	2.4310	2.5800	-0.769%	2,898	+22.093%
2026-02-10	2.4900	2.7965	2.4900	2.6000	+0.386%	8,319	+21.154%
2026-02-09	2.3000	2.6099	2.3000	2.5900	+7.469%	3,729	+21.622%
2026-02-06	2.3000	2.4100	2.3000	2.4100	+2.991%	5,978	+30.705%
2026-02-05	2.7400	2.7400	2.2200	2.3400	-14.191%	20,970	+34.615%
2026-02-04	2.8000	2.8250	2.6900	2.7270	-5.640%	4,844	+15.512%
2026-02-03	2.9000	2.9000	2.8200	2.8900	-5.246%	2,105	+8.997%
2026-02-02	2.8700	3.0500	2.8700	3.0500	0.000%	15,149	+3.279%
2026-01-30	2.9500	3.1550	2.9450	3.0500	+8.156%	33,780	+3.279%
2026-01-29	3.0500	3.0500	2.7101	2.8200	-8.143%	16,153	+11.702%
2026-01-28	3.0350	3.0700	3.0000	3.0700	0.000%	1,126	+2.606%
2026-01-27	3.1600	3.1600	3.0501	3.0700	-4.063%	6,760	+2.606%
2026-01-26	3.1500	3.2000	3.0800	3.2000	+1.911%	1,032	-1.563%
2026-01-23	3.1500	3.2000	3.0800	3.1400	-1.875%	5,799	+0.318%
2026-01-22	3.1300	3.2045	3.1200	3.2000	+2.564%	4,523	-1.563%
2026-01-21	2.9700	3.1399	2.9700	3.1200	-0.319%	4,612	+0.962%
2026-01-20	3.1500	3.1500	2.9700	3.1300	-4.573%	6,112	+0.639%
2026-01-16	3.4398	3.4398	3.0400	3.2800	+0.613%	49,588	-3.963%
2026-01-15	3.0300	3.2600	3.0101	3.2600	-1.212%	6,246	-3.374%
2026-01-14	3.1100	3.3000	3.1000	3.3000	+4.430%	7,032	-4.545%
2026-01-13	3.1421	3.1700	3.0101	3.1600	+0.637%	2,253	-0.316%
2026-01-12	3.0000	3.1400	2.9500	3.1400	+5.017%	10,731	+0.318%
2026-01-09	2.9500	2.9900	2.9200	2.9900	-0.333%	5,847	+5.351%
2026-01-08	3.0650	3.0700	3.0000	3.0000	-3.226%	2,770	+5.000%
2026-01-07	3.0900	3.1000	2.9100	3.1000	-0.641%	7,360	+1.613%
2026-01-06	3.1000	3.1400	3.0000	3.1200	-0.621%	2,071	+0.962%
2026-01-05	3.0300	3.1800	2.9800	3.1395	-1.583%	21,019	+0.334%
2026-01-02	3.0900	3.2900	3.0800	3.1900	-5.621%	8,677	-1.254%
2025-12-31	3.4700	3.4800	3.0835	3.3800	+0.297%	305,012	-6.805%
2025-12-30	3.3700	3.3700	3.3500	3.3700	-0.584%	3,705	-6.528%
2025-12-29	3.4400	3.5445	3.3300	3.3898	-3.149%	9,533	-7.074%
2025-12-26	3.6000	3.6000	3.4000	3.5000	+0.575%	5,005	-10.000%
2025-12-24	3.4500	3.4916	3.4100	3.4800	-0.287%	2,128	-9.483%
2025-12-23	3.5000	3.5600	3.4200	3.4900	-1.690%	7,708	-9.742%
2025-12-22	3.5400	3.6500	3.5300	3.5500	-1.389%	8,333	-11.268%
2025-12-19	3.5450	3.6000	3.5100	3.6000	+1.695%	6,292	-12.500%
2025-12-18	3.5672	3.5800	3.5100	3.5400	-0.840%	4,724	-11.017%
2025-12-17	3.5450	3.6000	3.5100	3.5700	-0.833%	6,033	-11.765%
2025-12-16	3.5867	3.6500	3.5100	3.6000	-2.174%	22,314	-12.500%
2025-12-15	3.9900	3.9900	3.5827	3.6800	-7.769%	13,619	-14.402%
2025-12-12	4.0900	4.1000	3.7900	3.9900	-0.993%	23,437	-21.053%
2025-12-11	3.5900	4.0400	3.5900	4.0300	+12.885%	25,913	-21.836%
2025-12-10	3.4000	3.6000	3.4000	3.5700	+2.000%	15,297	-11.765%
2025-12-09	3.5500	3.5500	3.3500	3.5000	-0.568%	17,711	-10.000%
2025-12-08	3.3806	3.6100	3.3100	3.5200	+0.571%	27,298	-10.511%
2025-12-05	3.8000	3.8925	3.3300	3.5000	-1.685%	422,753	-10.000%
2025-12-04	3.6400	3.6516	3.5600	3.5600	-0.836%	4,143	-11.517%
2025-12-03	3.5000	3.6800	3.4500	3.5900	+1.412%	11,381	-12.256%
2025-12-02	3.6600	3.6600	3.4700	3.5400	-2.479%	11,343	-11.017%
2025-12-01	3.6700	3.6900	3.5000	3.6300	+2.254%	9,046	-13.223%
2025-11-28	3.6400	3.6499	3.5100	3.5500	-2.166%	8,564	-11.268%
2025-11-26	3.6020	3.7000	3.5700	3.6286	-1.397%	14,482	-13.190%
2025-11-25	3.5700	3.7200	3.5500	3.6800	+2.507%	16,072	-14.402%
2025-11-24	3.7800	3.7800	3.5375	3.5900	-4.521%	9,483	-12.256%
2025-11-21	3.4700	3.7800	3.4000	3.7600	+7.123%	11,361	-16.223%
2025-11-20	3.5600	3.7900	3.2100	3.5100	-2.228%	36,110	-10.256%
2025-11-19	3.5900	3.7100	3.5800	3.5900	-2.180%	7,377	-12.256%
2025-11-18	3.7500	3.7997	3.6500	3.6700	-2.394%	9,600	-14.169%
2025-11-17	3.6000	3.8000	3.6000	3.7600	+2.732%	10,785	-16.223%
2025-11-14	3.5400	3.7900	3.5400	3.6600	+3.099%	9,299	-13.934%
2025-11-13	3.5700	3.6000	3.5000	3.5500	-0.281%	3,895	-11.268%
2025-11-12	3.6000	3.7200	3.4700	3.5600	-0.300%	9,434	-11.517%
2025-11-11	3.4300	3.5900	3.4300	3.5707	+0.583%	5,174	-11.782%
2025-11-10	3.4700	3.5900	3.4383	3.5500	+2.305%	5,140	-11.268%
2025-11-07	3.5000	3.5100	3.4100	3.4700	-1.420%	3,580	-9.222%
2025-11-06	3.6300	3.7300	3.5000	3.5200	-1.933%	4,876	-10.511%
2025-11-05	3.3500	3.7800	3.3500	3.5894	+7.790%	35,862	-12.242%
2025-11-04	3.2586	3.5900	3.2400	3.3300	-3.198%	13,007	-5.405%
2025-11-03	3.6500	3.6500	3.0201	3.4400	-4.444%	2,009	-8.430%
2025-10-31	3.4050	3.6000	3.4000	3.6000	+5.572%	17,596	-12.500%
2025-10-30	3.5900	3.5900	3.2500	3.4100	-5.014%	17,852	-7.625%
2025-10-29	3.4950	3.6500	3.4900	3.5900	+2.571%	29,756	-12.256%
2025-10-28	3.5000	3.6900	3.4500	3.5000	+0.865%	14,816	-10.000%
2025-10-27	3.5350	3.5750	3.4009	3.4700	+2.056%	11,149	-9.222%
2025-10-24	3.4980	3.7200	3.4000	3.4001	-1.160%	6,585	-7.356%
2025-10-23	3.3900	3.5000	3.3000	3.4400	+3.927%	10,071	-8.430%
2025-10-22	3.4900	3.4900	3.1317	3.3100	-4.058%	14,254	-4.834%
2025-10-21	3.2800	3.4800	3.2300	3.4500	+4.545%	21,656	-8.696%
2025-10-20	3.3100	3.4800	3.2700	3.3000	+4.762%	17,513	-4.545%
2025-10-17	3.3300	3.3300	3.0300	3.1500	-5.405%	28,242	0.000%
2025-10-16	3.3600	3.4300	3.2000	3.3300	-0.597%	25,606	-5.405%
2025-10-15	3.6000	3.6000	3.3100	3.3500	-3.458%	30,728	-5.970%
2025-10-14	3.9300	3.9300	2.9000	3.4700	-15.366%	307,582	-9.222%
2025-10-13	3.8600	4.1899	3.7037	4.1000	+6.218%	69,852	-23.171%
2025-10-10	4.1700	4.1700	3.7266	3.8600	-3.015%	45,399	-18.394%
2025-10-09	4.0900	4.2550	3.7300	3.9800	+4.737%	307,511	-20.854%
2025-10-08	3.6918	3.8300	3.6900	3.8000	+4.092%	26,976	-17.105%
2025-10-07	3.7100	3.7300	3.6000	3.6506	-3.678%	29,840	-13.713%
2025-10-06	4.0500	4.0500	3.5900	3.7900	-2.823%	78,426	-16.887%
2025-10-03	4.0500	4.0983	3.9000	3.9001	-2.983%	36,592	-19.233%
2025-10-02	3.9100	4.1800	3.9100	4.0200	+1.772%	64,923	-21.642%
2025-10-01	4.0000	4.0464	3.8349	3.9500	+7.043%	38,335	-20.253%
2025-09-30	4.2400	4.2900	3.6300	3.6901	-13.174%	143,428	-14.636%
2025-09-29	3.8000	4.3563	3.7500	4.2500	+8.977%	188,222	-25.882%
2025-09-26	3.8200	3.8999	3.8000	3.8999	+1.825%	19,273	-19.229%
2025-09-25	3.9400	3.9700	3.7500	3.8300	-3.283%	21,928	-17.755%
2025-09-24	4.0400	4.1700	3.9600	3.9600	+0.577%	37,568	-20.455%
2025-09-23	4.3900	4.5500	3.9000	3.9373	-9.902%	115,591	-19.996%
2025-09-22	4.1300	4.3800	3.9100	4.3700	+6.585%	54,505	-27.918%
2025-09-19	3.8900	4.3400	3.8600	4.1000	+5.263%	156,741	-23.171%
2025-09-18	3.7800	3.9700	3.7500	3.8950	+1.432%	84,855	-19.127%
2025-09-17	3.5000	4.0000	3.5000	3.8400	+8.172%	229,322	-17.969%
2025-09-16	3.2200	3.5600	3.2000	3.5499	+11.632%	115,891	-11.265%
2025-09-15	3.1000	3.2400	3.0714	3.1800	+2.251%	29,533	-0.943%
2025-09-12	3.1500	3.2754	3.0700	3.1100	-3.296%	34,102	+1.286%
2025-09-11	3.0600	3.3300	3.0600	3.2160	+6.139%	49,852	-2.052%
2025-09-10	2.7800	3.3100	2.7800	3.0300	+6.316%	125,758	+3.960%
2025-09-09	2.8800	2.8890	2.7000	2.8500	+1.423%	79,619	+10.526%
2025-09-08	3.1000	3.1000	2.6900	2.8100	-9.936%	129,585	+12.100%
2025-09-05	3.0700	3.2000	3.0500	3.1200	+0.645%	31,331	+0.962%
2025-09-04	3.1700	3.2715	3.0400	3.1000	-5.775%	114,892	+1.613%
2025-09-03	3.1400	3.8500	3.1400	3.2900	+5.112%	630,574	-4.255%
2025-09-02	3.0600	3.1690	2.9700	3.1300	+0.643%	84,139	+0.639%
2025-08-29	3.1000	3.1791	2.9100	3.1100	+1.634%	100,256	+1.286%
2025-08-28	3.2200	3.2200	3.0500	3.0600	-4.075%	25,109	+2.941%
2025-08-27	2.9500	3.1900	2.9200	3.1900	+8.136%	67,583	-1.254%
2025-08-26	3.3400	3.3400	2.8800	2.9500	-9.924%	179,383	+6.780%
2025-08-25	3.4076	3.5500	3.2700	3.2750	-3.107%	188,270	-3.817%
2025-08-22	3.0600	3.4646	3.0600	3.3800	+9.032%	213,945	-6.805%
2025-08-21	2.7900	3.3499	2.7800	3.1000	+5.983%	220,885	+1.613%
2025-08-20	2.9600	2.9800	2.8200	2.9250	-0.847%	50,117	+7.692%
2025-08-19	2.8800	3.1000	2.8600	2.9500	-1.007%	97,994	+6.780%
2025-08-18	2.7700	3.0500	2.7700	2.9800	+8.364%	122,217	+5.705%
2025-08-15	2.6800	2.7900	2.6200	2.7500	-1.786%	62,977	+14.545%
2025-08-14	2.8100	2.8890	2.6800	2.8000	-0.356%	54,618	+12.500%
2025-08-13	2.5800	2.9000	2.5601	2.8100	+7.663%	212,325	+12.100%
2025-08-12	2.3200	2.7000	2.2211	2.6100	+15.487%	204,219	+20.690%
2025-08-11	2.1200	2.3650	2.0600	2.2600	+4.147%	141,322	+39.381%
2025-08-08	2.2200	2.2401	2.0600	2.1700	-2.691%	55,874	+45.161%
2025-08-07	2.2600	2.3100	2.1700	2.2300	-3.879%	140,607	+41.256%
2025-08-06	2.6100	2.6800	2.2559	2.3200	-13.433%	231,439	+35.776%
2025-08-05	3.0500	3.0767	2.1800	2.6800	-15.723%	634,423	+17.537%
2025-08-04	3.0000	3.2100	2.9000	3.1800	+8.904%	1,030,270	-0.943%
2025-08-01	2.9800	3.0500	2.7700	2.9200	-5.195%	276,022	+7.877%
2025-07-31	2.9000	3.2900	2.6802	3.0800	+6.944%	462,166	+2.273%
2025-07-30	2.5100	3.2200	2.0201	2.8800	+12.941%	727,689	+9.375%
2025-07-29	2.4860	2.5716	2.2864	2.5500	+0.394%	50,344	+23.529%
2025-07-28	2.8800	2.8800	2.5256	2.5400	-6.397%	34,896	+24.016%
2025-07-25	2.7560	2.7580	2.6404	2.7136	+1.862%	20,906	+16.082%
2025-07-24	2.6000	2.8000	2.5840	2.6640	+0.848%	21,873	+18.243%
2025-07-23	2.8540	2.9200	2.5600	2.6416	-7.468%	78,100	+19.246%
2025-07-22	2.6000	3.0000	2.6000	2.8548	+9.045%	112,476	+10.340%
2025-07-21	2.5200	2.7200	2.4072	2.6180	+5.565%	69,381	+20.321%
2025-07-18	2.3600	2.4800	2.2420	2.4800	+3.922%	49,964	+27.016%
2025-07-17	2.1584	2.3864	2.0808	2.3864	+8.060%	121,564	+31.998%
2025-07-16	2.2004	2.2460	1.9600	2.2084	-0.018%	500,920	+42.637%
2025-07-15	2.7600	2.7600	2.2088	2.2088	-15.938%	93,963	+42.611%
2025-07-14	3.0764	3.1200	2.5316	2.6276	-16.180%	164,488	+19.881%
2025-07-11	3.3200	3.3204	3.1244	3.1348	-5.567%	43,064	+0.485%
2025-07-10	3.1620	3.3600	3.1600	3.3196	+1.158%	29,860	-5.109%
2025-07-09	3.4060	3.4594	3.1596	3.2816	-2.217%	73,800	-4.010%
2025-07-08	3.1540	3.5600	2.9800	3.3560	+7.193%	236,756	-6.138%
2025-07-07	3.2028	3.2028	3.0800	3.1308	-1.634%	23,380	+0.613%
2025-07-03	3.2000	3.3078	3.1588	3.1828	-1.729%	11,152	-1.031%
2025-07-02	3.2020	3.3588	3.1232	3.2388	+1.149%	40,959	-2.742%
2025-07-01	3.2480	3.2920	3.1200	3.2020	-1.392%	67,432	-1.624%
2025-06-30	3.2456	3.4800	3.1080	3.2472	+4.816%	119,855	-2.993%
2025-06-27	3.0400	3.6400	3.0400	3.0980	-1.563%	228,527	+1.679%
2025-06-26	3.3600	3.5120	2.9416	3.1472	-7.435%	243,687	+0.089%
2025-06-25	3.4012	3.8380	2.9200	3.4000	+10.677%	5,904,801	-7.353%
2025-06-24	2.8000	3.4216	2.4128	3.0720	+4.079%	322,137	+2.539%
2025-06-23	4.0400	4.0400	2.7404	2.9516	-25.607%	201,614	+6.722%
2025-06-20	4.0400	4.1200	3.9616	3.9676	-6.425%	42,563	-20.607%
2025-06-18	4.2000	4.4400	4.2000	4.2400	+1.435%	12,131	-25.708%
2025-06-17	4.4000	4.4000	4.1600	4.1800	-5.856%	22,119	-24.641%
2025-06-16	4.3600	4.4800	4.2400	4.4400	+3.738%	35,607	-29.054%
2025-06-13	4.6400	4.6408	4.2600	4.2800	-8.547%	31,048	-26.402%
2025-06-12	5.0736	5.0800	4.6000	4.6800	-6.400%	19,699	-32.692%
2025-06-11	5.1600	5.5200	4.9200	5.0000	-1.575%	63,202	-37.000%
2025-06-10	4.8400	5.8400	4.8400	5.0800	+3.252%	153,638	-37.992%
2025-06-09	4.4800	5.0800	4.4400	4.9200	+16.038%	79,085	-35.976%
2025-06-06	4.7200	4.7200	4.2400	4.2400	-7.018%	65,440	-25.708%
2025-06-05	4.6800	4.9200	4.4400	4.5600	-5.785%	97,995	-30.921%
2025-06-04	4.4400	4.9628	4.4400	4.8400	+8.036%	99,815	-34.917%
2025-06-03	4.1200	4.6112	4.0800	4.4800	+7.692%	121,124	-29.688%
2025-06-02	4.4400	4.4400	4.0200	4.1600	-7.143%	55,500	-24.279%
2025-05-30	4.3600	4.4800	4.2800	4.4800	+2.752%	15,665	-29.688%
2025-05-29	4.4800	4.5200	4.2800	4.3600	0.000%	17,514	-27.752%
2025-05-28	4.6800	4.6800	4.3200	4.3600	-6.838%	43,044	-27.752%
2025-05-27	4.8000	4.8400	4.5200	4.6800	-2.500%	25,606	-32.692%
2025-05-23	4.8800	4.9676	4.6800	4.8000	-3.226%	23,558	-34.375%
2025-05-22	5.0000	5.1976	4.8800	4.9600	-0.800%	28,603	-36.492%
2025-05-21	5.2400	5.2800	4.9040	5.0000	-5.303%	27,194	-37.000%
2025-05-20	5.3200	5.3200	5.2004	5.2800	+1.538%	11,102	-40.341%
2025-05-19	5.1600	5.2400	5.0004	5.2000	0.000%	31,251	-39.423%
2025-05-16	5.2000	5.2800	4.9600	5.2000	-1.515%	34,357	-39.423%
2025-05-15	5.2800	5.4000	5.0800	5.2800	-1.493%	31,390	-40.341%
2025-05-14	5.4000	5.5560	5.0804	5.3600	-1.471%	65,935	-41.231%
2025-05-13	5.2800	5.5196	5.1600	5.4400	+2.256%	77,188	-42.096%
2025-05-12	4.9600	5.4400	4.8400	5.3200	+8.130%	137,968	-40.789%
2025-05-09	4.8400	5.0440	4.8400	4.9200	+1.235%	66,439	-35.976%
2025-05-08	4.8800	5.0400	4.7200	4.8600	-2.683%	77,311	-35.185%
2025-05-07	5.0000	5.1108	4.8200	4.9940	-2.461%	46,604	-36.924%
2025-05-06	5.0000	5.2000	4.9600	5.1200	-0.775%	45,753	-38.477%
2025-05-05	5.1200	5.3600	4.8000	5.1600	-0.769%	63,264	-38.953%
2025-05-02	5.3600	5.5200	5.0800	5.2000	-3.704%	68,961	-39.423%
2025-05-01	5.2800	5.5200	5.1200	5.4000	+2.273%	68,049	-41.667%
2025-04-30	5.1200	5.3600	4.9200	5.2800	-2.222%	122,264	-40.341%
2025-04-29	5.6400	5.8800	5.2400	5.4000	-6.897%	210,863	-41.667%
2025-04-28	7.5600	13.9596	5.6400	5.8000	-20.504%	5,513,891	-45.690%
2025-04-25	8.8000	8.8128	7.1600	7.2960	-17.091%	37,868	-56.826%
2025-04-24	8.1600	8.8480	8.0784	8.8000	+9.279%	19,354	-64.205%
2025-04-23	7.7120	8.2880	7.7120	8.0528	+4.854%	12,816	-60.883%
2025-04-22	7.3600	7.8400	7.2512	7.6800	+5.867%	11,858	-58.984%
2025-04-21	7.4960	7.9696	6.5600	7.2544	-2.432%	17,122	-56.578%
2025-04-17	7.4640	7.8400	7.3168	7.4352	+1.685%	5,003	-57.634%
2025-04-16	8.2880	8.3040	7.0880	7.3120	-5.754%	14,775	-56.920%
2025-04-15	9.0016	9.1200	7.6832	7.7584	-11.900%	10,507	-59.399%
2025-04-14	8.8048	9.2800	8.5488	8.8064	+2.687%	12,080	-64.231%
2025-04-11	8.0480	9.5408	7.7376	8.5760	+9.165%	21,366	-63.270%
2025-04-10	8.3040	8.3040	7.6816	7.8560	-6.654%	10,535	-59.903%
2025-04-09	7.6800	8.9760	7.5200	8.4160	+9.881%	29,013	-62.571%
2025-04-08	8.7824	8.9392	7.3600	7.6592	-11.352%	14,131	-58.873%
2025-04-07	8.3072	8.6400	7.6024	8.6400	-5.363%	12,683	-63.542%
2025-04-04	9.2352	9.4588	8.0480	9.1296	-4.741%	26,099	-65.497%
2025-04-03	10.7200	11.0704	9.1568	9.5840	-13.813%	35,934	-67.133%
2025-04-02	11.0288	11.1680	10.7200	11.1200	+2.993%	5,856	-71.673%
2025-04-01	10.9600	11.6480	10.6560	10.7968	-2.203%	23,673	-70.825%
2025-03-31	11.3440	11.3440	10.5776	11.0400	-6.757%	14,751	-71.467%
2025-03-28	11.4416	11.9952	10.8000	11.8400	+3.078%	13,836	-73.395%
2025-03-27	11.1728	12.0960	10.8800	11.4864	+4.376%	14,496	-72.576%
2025-03-26	11.3600	11.5200	10.7200	11.0048	-3.263%	25,242	-71.376%
2025-03-25	13.3648	13.4384	11.2608	11.3760	-12.330%	56,698	-72.310%
2025-03-24	14.2368	14.3296	12.8000	12.9760	-8.579%	37,152	-75.724%
2025-03-21	14.4000	15.0780	13.8576	14.1936	-3.962%	22,422	-77.807%
2025-03-20	14.4000	15.8064	13.7600	14.7792	-0.912%	23,350	-78.686%
2025-03-19	14.5600	15.1840	14.0800	14.9152	+1.030%	37,304	-78.881%
2025-03-18	16.3200	16.3200	14.4000	14.7632	-7.730%	76,081	-78.663%
2025-03-17	16.3200	17.6000	15.5200	16.0000	-1.961%	849,205	-80.313%
2025-03-14	16.1600	16.6400	15.3600	16.3200	+4.082%	35,592	-80.699%
2025-03-13	16.6400	16.9600	15.5200	15.6800	-6.667%	52,766	-79.911%
2025-03-12	17.6000	20.3200	16.3200	16.8000	-4.545%	285,678	-81.250%
2025-03-11	17.6000	18.2400	17.1200	17.6000	0.000%	27,475	-82.102%
2025-03-10	21.1200	21.4400	16.8000	17.6000	-7.563%	94,475	-82.102%
2025-03-07	18.7200	20.3184	18.4000	19.0400	+3.478%	28,569	-83.456%
2025-03-06	18.4000	19.5200	17.9200	18.4000	-4.167%	22,663	-82.880%
2025-03-05	18.4000	19.8400	17.6000	19.2000	+10.092%	18,267	-83.594%
2025-03-04	17.7600	18.8800	17.3552	17.4400	-3.540%	22,319	-81.938%
2025-03-03	20.4800	21.1200	18.0800	18.0800	-11.719%	20,996	-82.577%
2025-02-28	19.5200	21.2800	18.8800	20.4800	+0.787%	38,789	-84.619%
2025-02-27	19.8400	21.6000	18.5600	20.3200	-1.550%	27,889	-84.498%
2025-02-26	17.9200	21.9200	17.7600	20.6400	+8.403%	73,142	-84.738%
2025-02-25	21.4400	21.4400	18.2400	19.0400	-13.768%	97,368	-83.456%
2025-02-24	25.6000	25.6000	22.0800	22.0800	-15.337%	114,412	-85.734%
2025-02-21	36.6400	40.3200	24.3200	26.0800	+17.266%	5,283,157	-87.922%
2025-02-20	22.5600	23.0400	21.0448	22.2400	+2.206%	6,647	-85.836%
2025-02-19	21.4400	24.3200	21.4400	21.7600	+2.256%	7,397	-85.524%
2025-02-18	25.7600	27.0400	20.8000	21.2800	-17.391%	31,023	-85.197%
2025-02-14	26.7200	31.2000	23.3600	25.7600	-3.012%	32,659	-87.772%
2025-02-13	27.1456	27.8400	25.7600	26.5600	0.000%	6,781	-88.140%
2025-02-12	24.3200	26.7200	24.3200	26.5600	+6.410%	4,612	-88.140%
2025-02-11	22.4000	25.2800	21.6000	24.9600	+13.043%	9,523	-87.380%
2025-02-10	21.9360	22.5600	21.2800	22.0800	+0.730%	1,406	-85.734%
2025-02-07	23.3600	23.6800	21.6000	21.9200	-4.196%	3,829	-85.630%
2025-02-06	20.9600	23.1984	20.9600	22.8800	+9.160%	7,176	-86.233%
2025-02-05	23.6800	23.9936	20.8000	20.9600	-9.028%	9,516	-84.971%
2025-02-04	24.4800	24.4800	22.8800	23.0400	-4.000%	7,765	-86.328%
2025-02-03	24.4800	24.6400	23.6800	24.0000	-3.846%	3,516	-86.875%
2025-01-31	25.3216	28.0000	24.4800	24.9600	-0.637%	10,907	-87.380%
2025-01-30	27.0400	28.0704	24.6400	25.1200	-6.548%	10,530	-87.460%
2025-01-29	23.5200	27.2000	22.9504	26.8800	+16.667%	23,173	-88.281%

.dark-mode .NB66Zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NB66Zq{ color: #333333; background-color: white; border: 2px solid #333333; }NAASNaaS Technology Inc.stock NASDAQ ADR

NAAS
NaaS Technology Inc.
stock NASDAQ ADR