NaaS Technology Inc. - American Depositary Shares (NAAS)
3.6800
-0.3100 (-7.77%)
NASDAQ · Last Trade: Dec 15th, 9:49 PM EST
Historical Prices For NaaS Technology Inc. - American Depositary Shares (NAAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 3.99 | 3.99 | 3.58 | 3.68 | 13,618 | 3.68 |
| 12/12/2025 | 4.09 | 4.10 | 3.79 | 3.99 | 23,437 | 3.99 |
| 12/11/2025 | 3.59 | 4.04 | 3.59 | 4.03 | 25,863 | 4.03 |
| 12/10/2025 | 3.40 | 3.60 | 3.40 | 3.57 | 15,297 | 3.57 |
| 12/09/2025 | 3.55 | 3.55 | 3.35 | 3.50 | 17,611 | 3.50 |
| 12/08/2025 | 3.38 | 3.61 | 3.31 | 3.52 | 27,298 | 3.52 |
| 12/05/2025 | 3.80 | 3.89 | 3.33 | 3.50 | 422,754 | 3.50 |
| 12/04/2025 | 3.64 | 3.65 | 3.56 | 3.56 | 4,133 | 3.56 |
| 12/03/2025 | 3.50 | 3.68 | 3.45 | 3.59 | 11,374 | 3.59 |
| 12/02/2025 | 3.66 | 3.66 | 3.47 | 3.54 | 11,343 | 3.54 |
| 12/01/2025 | 3.67 | 3.69 | 3.50 | 3.63 | 9,046 | 3.63 |
| 11/28/2025 | 3.64 | 3.65 | 3.51 | 3.55 | 8,564 | 3.55 |
| 11/26/2025 | 3.60 | 3.70 | 3.57 | 3.63 | 14,482 | 3.63 |
| 11/25/2025 | 3.57 | 3.72 | 3.55 | 3.68 | 16,072 | 3.68 |
| 11/24/2025 | 3.78 | 3.78 | 3.54 | 3.59 | 9,483 | 3.59 |
| 11/21/2025 | 3.47 | 3.78 | 3.40 | 3.76 | 11,361 | 3.76 |
| 11/20/2025 | 3.56 | 3.79 | 3.21 | 3.51 | 36,110 | 3.51 |
| 11/19/2025 | 3.59 | 3.71 | 3.58 | 3.59 | 7,377 | 3.59 |
| 11/18/2025 | 3.75 | 3.80 | 3.65 | 3.67 | 9,067 | 3.67 |
| 11/17/2025 | 3.60 | 3.80 | 3.60 | 3.76 | 10,579 | 3.76 |
| 11/14/2025 | 3.54 | 3.79 | 3.54 | 3.66 | 9,299 | 3.66 |
| 11/13/2025 | 3.57 | 3.60 | 3.50 | 3.55 | 3,895 | 3.55 |
| 11/12/2025 | 3.60 | 3.72 | 3.47 | 3.56 | 9,433 | 3.56 |
| 11/11/2025 | 3.43 | 3.59 | 3.43 | 3.57 | 5,174 | 3.57 |
| 11/10/2025 | 3.47 | 3.59 | 3.44 | 3.55 | 5,140 | 3.55 |
| 11/07/2025 | 3.50 | 3.51 | 3.41 | 3.47 | 3,580 | 3.47 |
| 11/06/2025 | 3.63 | 3.73 | 3.50 | 3.52 | 4,875 | 3.52 |
| 11/05/2025 | 3.35 | 3.78 | 3.35 | 3.59 | 35,862 | 3.59 |
| 11/04/2025 | 3.26 | 3.59 | 3.24 | 3.33 | 13,005 | 3.33 |
| 11/03/2025 | 3.65 | 3.65 | 3.02 | 3.44 | 2,008 | 3.44 |
| 10/31/2025 | 3.40 | 3.60 | 3.40 | 3.60 | 17,596 | 3.60 |
| 10/30/2025 | 3.59 | 3.59 | 3.25 | 3.41 | 17,852 | 3.41 |
| 10/29/2025 | 3.49 | 3.65 | 3.49 | 3.59 | 29,686 | 3.59 |
| 10/28/2025 | 3.50 | 3.69 | 3.45 | 3.50 | 14,816 | 3.50 |
| 10/27/2025 | 3.54 | 3.58 | 3.40 | 3.47 | 10,956 | 3.47 |
| 10/24/2025 | 3.50 | 3.72 | 3.40 | 3.40 | 6,585 | 3.40 |
| 10/23/2025 | 3.39 | 3.50 | 3.30 | 3.44 | 10,071 | 3.44 |
| 10/22/2025 | 3.49 | 3.49 | 3.13 | 3.31 | 14,254 | 3.31 |
| 10/21/2025 | 3.28 | 3.48 | 3.23 | 3.45 | 21,654 | 3.45 |
| 10/20/2025 | 3.31 | 3.48 | 3.27 | 3.30 | 17,513 | 3.30 |
| 10/17/2025 | 3.33 | 3.33 | 3.03 | 3.15 | 28,242 | 3.15 |
| 10/16/2025 | 3.36 | 3.43 | 3.20 | 3.33 | 25,606 | 3.33 |
| 10/15/2025 | 3.60 | 3.60 | 3.31 | 3.35 | 30,433 | 3.35 |
| 10/14/2025 | 3.93 | 3.93 | 2.90 | 3.47 | 307,482 | 3.47 |
| 10/13/2025 | 3.86 | 4.19 | 3.70 | 4.10 | 69,135 | 4.10 |
| 10/10/2025 | 4.17 | 4.17 | 3.73 | 3.86 | 45,399 | 3.86 |
| 10/09/2025 | 4.09 | 4.25 | 3.73 | 3.98 | 307,254 | 3.98 |
| 10/08/2025 | 3.69 | 3.83 | 3.69 | 3.80 | 25,077 | 3.80 |
| 10/07/2025 | 3.71 | 3.73 | 3.60 | 3.65 | 29,840 | 3.65 |
| 10/06/2025 | 4.05 | 4.05 | 3.59 | 3.79 | 78,426 | 3.79 |
| 10/03/2025 | 4.05 | 4.10 | 3.90 | 3.90 | 36,592 | 3.90 |
| 10/02/2025 | 3.91 | 4.18 | 3.91 | 4.02 | 64,546 | 4.02 |
| 10/01/2025 | 4.00 | 4.05 | 3.83 | 3.95 | 38,330 | 3.95 |
| 9/30/2025 | 4.24 | 4.29 | 3.63 | 3.69 | 143,428 | 3.69 |
| 9/29/2025 | 3.80 | 4.36 | 3.75 | 4.25 | 188,172 | 4.25 |
| 9/26/2025 | 3.82 | 3.90 | 3.80 | 3.90 | 19,273 | 3.90 |
| 9/25/2025 | 3.94 | 3.97 | 3.75 | 3.83 | 21,923 | 3.83 |
| 9/24/2025 | 4.04 | 4.17 | 3.96 | 3.96 | 37,568 | 3.96 |
| 9/23/2025 | 4.39 | 4.55 | 3.90 | 3.94 | 115,381 | 3.94 |
| 9/22/2025 | 4.13 | 4.38 | 3.91 | 4.37 | 54,129 | 4.37 |
| 9/19/2025 | 3.89 | 4.34 | 3.86 | 4.10 | 156,741 | 4.10 |
| 9/18/2025 | 3.78 | 3.97 | 3.75 | 3.90 | 84,855 | 3.90 |
| 9/17/2025 | 3.50 | 4.00 | 3.50 | 3.84 | 229,322 | 3.84 |
| 9/16/2025 | 3.22 | 3.56 | 3.20 | 3.55 | 115,322 | 3.55 |