5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-16.25%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
-9.94%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
-90.01%
Naas Technology Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.95 | $2.99 (1.36%) | $2.99 | $2.92 | 5.85 K | $2.47 M |
| 01/08/2026 | $3.07 | $3.00 (-2.28%) | $3.07 | $3.00 | 2.80 K | $2.48 M |
| 01/07/2026 | $3.09 | $3.10 (0.32%) | $3.10 | $2.91 | 7.40 K | $2.57 M |
| 01/06/2026 | $3.10 | $3.12 (0.65%) | $3.14 | $3.00 | 2.07 K | $2.58 M |
| 01/05/2026 | $3.03 | $3.14 (3.63%) | $3.18 | $2.98 | 21.02 K | $2.60 M |
| 01/02/2026 | $3.09 | $3.19 (3.24%) | $3.29 | $3.08 | 8.68 K | $2.64 M |
| 12/31/2025 | $3.47 | $3.38 (-2.59%) | $3.48 | $3.08 | 305.01 K | $2.80 M |
| 12/30/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.35 | 3.71 K | $2.79 M |
| 12/29/2025 | $3.44 | $3.39 (-1.45%) | $3.54 | $3.33 | 9.53 K | $2.81 M |
| 12/26/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.40 | 5.01 K | $2.90 M |
| 12/24/2025 | $3.45 | $3.48 (0.87%) | $3.49 | $3.41 | 2.13 K | $2.88 M |
| 12/23/2025 | $3.50 | $3.49 (-0.29%) | $3.56 | $3.42 | 7.71 K | $2.89 M |
| 12/22/2025 | $3.54 | $3.55 (0.28%) | $3.65 | $3.53 | 8.33 K | $2.94 M |
| 12/19/2025 | $3.55 | $3.60 (1.41%) | $3.60 | $3.51 | 6.30 K | $2.98 M |
| 12/18/2025 | $3.57 | $3.54 (-0.84%) | $3.58 | $3.51 | 4.72 K | $2.93 M |
| 12/17/2025 | $3.55 | $3.57 (0.56%) | $3.60 | $3.51 | 6.03 K | $2.95 M |
| 12/16/2025 | $3.59 | $3.60 (0.28%) | $3.65 | $3.51 | 22.31 K | $2.98 M |
| 12/15/2025 | $3.99 | $3.68 (-7.77%) | $3.99 | $3.58 | 13.62 K | $3.05 M |
| 12/12/2025 | $4.09 | $3.99 (-2.44%) | $4.10 | $3.79 | 23.44 K | $3.30 M |
| 12/11/2025 | $3.59 | $4.03 (12.26%) | $4.04 | $3.59 | 25.91 K | $3.33 M |
| 12/10/2025 | $3.40 | $3.57 (5%) | $3.60 | $3.40 | 15.30 K | $2.95 M |
| 12/09/2025 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.35 | 17.71 K | $2.90 M |
| 12/08/2025 | $3.38 | $3.52 (4.14%) | $3.61 | $3.31 | 27.30 K | $2.91 M |
| 12/05/2025 | $3.80 | $3.50 (-7.89%) | $3.89 | $3.33 | 422.75 K | $2.90 M |
| 12/04/2025 | $3.64 | $3.56 (-2.2%) | $3.65 | $3.56 | 4.14 K | $2.95 M |
| 12/03/2025 | $3.50 | $3.59 (2.57%) | $3.68 | $3.45 | 11.40 K | $2.97 M |
| 12/02/2025 | $3.66 | $3.54 (-3.28%) | $3.66 | $3.47 | 11.34 K | $2.93 M |
| 12/01/2025 | $3.67 | $3.63 (-1.09%) | $3.69 | $3.50 | 9.05 K | $3.00 M |
| 11/28/2025 | $3.64 | $3.55 (-2.47%) | $3.65 | $3.51 | 8.60 K | $2.94 M |
| 11/26/2025 | $3.60 | $3.63 (0.83%) | $3.70 | $3.57 | 14.50 K | $3.00 M |
| 11/25/2025 | $3.57 | $3.68 (3.08%) | $3.72 | $3.55 | 16.10 K | $3.05 M |
| 11/24/2025 | $3.78 | $3.59 (-5.03%) | $3.78 | $3.54 | 9.50 K | $2.97 M |
| 11/21/2025 | $3.47 | $3.76 (8.36%) | $3.78 | $3.40 | 11.40 K | $3.11 M |
| 11/20/2025 | $3.56 | $3.51 (-1.4%) | $3.79 | $3.21 | 36.11 K | $2.90 M |
| 11/19/2025 | $3.59 | $3.59 (0%) | $3.71 | $3.58 | 7.40 K | $2.97 M |
| 11/18/2025 | $3.75 | $3.67 (-2.13%) | $3.80 | $3.65 | 9.60 K | $3.04 M |
| 11/17/2025 | $3.60 | $3.76 (4.44%) | $3.80 | $3.60 | 10.79 K | $3.11 M |
| 11/14/2025 | $3.54 | $3.66 (3.39%) | $3.79 | $3.54 | 9.30 K | $3.03 M |
| 11/13/2025 | $3.57 | $3.55 (-0.56%) | $3.60 | $3.50 | 3.90 K | $2.94 M |
| 11/12/2025 | $3.60 | $3.56 (-1.11%) | $3.72 | $3.47 | 9.43 K | $2.95 M |
| 11/11/2025 | $3.43 | $3.57 (4.08%) | $3.59 | $3.43 | 5.20 K | $2.95 M |
| 11/10/2025 | $3.47 | $3.55 (2.31%) | $3.59 | $3.44 | 5.14 K | $2.94 M |
| 11/07/2025 | $3.50 | $3.47 (-0.86%) | $3.51 | $3.41 | 3.60 K | $2.87 M |
| 11/06/2025 | $3.63 | $3.52 (-3.03%) | $3.73 | $3.50 | 4.88 K | $2.91 M |
| 11/05/2025 | $3.35 | $3.59 (7.16%) | $3.78 | $3.35 | 35.90 K | $2.97 M |
| 11/04/2025 | $3.26 | $3.33 (2.15%) | $3.59 | $3.24 | 13.01 K | $2.76 M |
| 11/03/2025 | $3.65 | $3.44 (-5.75%) | $3.65 | $3.02 | 2.01 K | $2.85 M |
| 10/31/2025 | $3.41 | $3.60 (5.57%) | $3.60 | $3.40 | 17.60 K | $2.98 M |
| 10/30/2025 | $3.59 | $3.41 (-5.01%) | $3.59 | $3.25 | 17.90 K | $2.82 M |
| 10/29/2025 | $3.50 | $3.59 (2.57%) | $3.65 | $3.49 | 29.76 K | $2.97 M |
| 10/28/2025 | $3.50 | $3.50 (0%) | $3.69 | $3.45 | 14.82 K | $2.90 M |
| 10/27/2025 | $3.54 | $3.47 (-1.98%) | $3.58 | $3.40 | 11.15 K | $2.87 M |
| 10/24/2025 | $3.50 | $3.40 (-2.86%) | $3.72 | $3.40 | 6.60 K | $2.81 M |
| 10/23/2025 | $3.39 | $3.44 (1.47%) | $3.50 | $3.30 | 10.10 K | $2.85 M |
| 10/22/2025 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.13 | 14.30 K | $2.74 M |
| 10/21/2025 | $3.28 | $3.45 (5.18%) | $3.48 | $3.23 | 21.70 K | $2.85 M |
| 10/20/2025 | $3.31 | $3.30 (-0.3%) | $3.48 | $3.27 | 17.51 K | $2.73 M |
| 10/17/2025 | $3.33 | $3.15 (-5.41%) | $3.33 | $3.03 | 28.24 K | $2.61 M |
| 10/16/2025 | $3.36 | $3.33 (-0.89%) | $3.43 | $3.20 | 25.61 K | $2.76 M |
| 10/15/2025 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.31 | 30.73 K | $2.77 M |
| 10/14/2025 | $3.93 | $3.47 (-11.7%) | $3.93 | $2.90 | 307.58 K | $2.87 M |
| 10/13/2025 | $3.86 | $4.10 (6.22%) | $4.19 | $3.70 | 69.90 K | $3.39 M |
| 10/10/2025 | $4.17 | $3.86 (-7.43%) | $4.17 | $3.73 | 45.40 K | $3.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
