NASDAQ : NAAS
NaaS Technology Inc. — Price history
Consumer Discretionary · Specialty Retail · China
Last price 2.34 USD (Oct 30, 2026, 2:59 PM EDT) · Market cap 57.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NaaS Technology Inc. (NAAS) closed at 2.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.41 | 2.41 | 2.22 | 2.35 | 29,601 | -3.09% |
| 2026-10-29 | 2.1 | 2.5 | 2.011 | 2.425 | 31,121 | +14.39% |
| 2026-10-28 | 2.29 | 2.3 | 2.11 | 2.12 | 20,075 | -6.19% |
| 2026-10-27 | 1.9 | 2.29 | 1.9 | 2.26 | 17,184 | +7.11% |
| 2026-10-26 | 2.44 | 2.44 | 1.96 | 2.11 | 24,364 | -15.26% |
| 2026-10-23 | 2.8 | 2.8 | 2.41 | 2.49 | 17,221 | -10.75% |
| 2026-10-22 | 2.8 | 2.97 | 2.79 | 2.79 | 15,113 | -4.45% |
| 2026-10-21 | 3 | 3.03 | 2.9 | 2.92 | 14,786 | -2.01% |
| 2026-10-20 | 2.996 | 3.06 | 2.98 | 2.98 | 11,497 | -0.33% |
| 2026-10-19 | 3.1 | 3.1 | 2.89 | 2.99 | 16,570 | +1.02% |
| 2026-10-16 | 3.06 | 3.12 | 2.94 | 2.96 | 15,758 | -4.21% |
| 2026-10-15 | 2.97 | 3.1 | 2.897 | 3.09 | 13,931 | +4.39% |
| 2026-10-14 | 3.11 | 3.11 | 2.96 | 2.96 | 13,911 | -4.52% |
| 2026-10-13 | 3.1 | 3.11 | 2.97 | 3.1 | 13,576 | +0.98% |
| 2026-10-12 | 3.014 | 3.07 | 2.98 | 3.07 | 15,131 | +0.50% |
| 2026-10-09 | 3.05 | 3.12 | 2.99 | 3.055 | 14,490 | +0.61% |
| 2026-10-08 | 2.97 | 3.04 | 2.94 | 3.036 | 13,667 | +0.87% |
| 2026-10-07 | 3.1 | 3.138 | 3 | 3.01 | 12,829 | -2.36% |
| 2026-10-06 | 2.99 | 3.13 | 2.97 | 3.083 | 36,418 | +1.13% |
| 2026-10-05 | 3.236 | 3.236 | 2.93 | 3.048 | 19,226 | -7.63% |
| 2026-10-02 | 3.25 | 3.3 | 3.08 | 3.3 | 17,935 | -0.30% |
| 2026-10-01 | 3.21 | 3.36 | 3.18 | 3.31 | 14,679 | +1.53% |
| 2026-09-30 | 3.31 | 3.44 | 3.25 | 3.26 | 14,431 | -1.21% |
| 2026-09-29 | 3.224 | 3.3 | 3.2 | 3.3 | 12,441 | +2.22% |
| 2026-09-28 | 3.243 | 3.4 | 3.18 | 3.228 | 13,498 | -0.97% |
| 2026-09-25 | 3.16 | 3.3 | 3.16 | 3.26 | 16,020 | -3.26% |
| 2026-09-24 | 3.441 | 3.54 | 3.32 | 3.37 | 17,641 | -1.46% |
| 2026-09-23 | 3.23 | 3.42 | 3.2 | 3.42 | 14,995 | +5.88% |
| 2026-09-22 | 3.108 | 3.29 | 3.09 | 3.23 | 12,987 | +4.19% |
| 2026-09-21 | 3.01 | 3.18 | 3.01 | 3.1 | 16,465 | +2.65% |
| 2026-09-18 | 3.117 | 3.117 | 3.01 | 3.02 | 15,755 | -2.58% |
| 2026-09-17 | 3.13 | 3.18 | 3.05 | 3.1 | 13,919 | +0.16% |
| 2026-09-16 | 3.15 | 3.18 | 3.03 | 3.095 | 16,594 | -0.58% |
| 2026-09-15 | 3.198 | 3.198 | 3.058 | 3.113 | 17,270 | -1.95% |
| 2026-09-14 | 3.33 | 3.4 | 3.1 | 3.175 | 13,864 | -2.31% |
| 2026-09-11 | 3.16 | 3.43 | 3.16 | 3.25 | 17,228 | -0.91% |
| 2026-09-10 | 3.3 | 3.41 | 3.18 | 3.28 | 18,109 | +0.61% |
| 2026-09-09 | 3.209 | 3.33 | 3.2 | 3.26 | 13,474 | +5.16% |
| 2026-09-08 | 2.92 | 3.14 | 2.92 | 3.1 | 15,858 | +2.38% |
| 2026-09-04 | 3.154 | 3.22 | 2.95 | 3.028 | 21,069 | -3.57% |
| 2026-09-03 | 3.1 | 3.17 | 3.08 | 3.14 | 14,277 | +3.29% |
| 2026-09-02 | 3.03 | 3.2 | 3.03 | 3.04 | 17,241 | -3.80% |
| 2026-09-01 | 3.185 | 3.28 | 3.07 | 3.16 | 19,165 | -2.77% |
| 2026-08-31 | 3.178 | 3.26 | 3.13 | 3.25 | 22,920 | +3.17% |
| 2026-08-28 | 3.21 | 3.21 | 3.1 | 3.15 | 16,487 | -2.50% |
| 2026-08-27 | 3.29 | 3.594 | 3.11 | 3.231 | 21,527 | +0.65% |
| 2026-08-26 | 3.244 | 3.34 | 3.2 | 3.21 | 18,056 | -1.11% |
| 2026-08-25 | 3.331 | 3.331 | 3.15 | 3.246 | 25,628 | -1.04% |
| 2026-08-24 | 3.432 | 3.432 | 3.25 | 3.28 | 18,419 | -2.67% |
| 2026-08-21 | 3.255 | 3.47 | 3.255 | 3.37 | 17,004 | +3.22% |
| 2026-08-20 | 3.344 | 3.37 | 3.26 | 3.265 | 17,004 | -1.36% |
| 2026-08-19 | 3.35 | 3.485 | 3.29 | 3.31 | 15,656 | -0.80% |
| 2026-08-18 | 3.369 | 3.369 | 3.29 | 3.337 | 17,848 | -1.28% |
| 2026-08-17 | 3.39 | 3.494 | 3.28 | 3.38 | 17,044 | +0.90% |
| 2026-08-14 | 3.45 | 3.46 | 3.25 | 3.35 | 24,383 | -2.62% |
| 2026-08-13 | 3.41 | 3.52 | 3.29 | 3.44 | 17,801 | +2.38% |
| 2026-08-12 | 3.4 | 3.44 | 3.2 | 3.36 | 17,022 | +0.30% |
| 2026-08-11 | 3.332 | 3.46 | 3.28 | 3.35 | 18,589 | -3.18% |
| 2026-08-10 | 3.42 | 3.63 | 3.35 | 3.46 | 23,824 | -0.14% |
| 2026-08-07 | 3.321 | 3.465 | 3.24 | 3.465 | 17,232 | +4.05% |
| 2026-08-06 | 3.4 | 3.4 | 3.23 | 3.33 | 19,218 | +2.15% |
| 2026-08-05 | 3.368 | 3.368 | 3.24 | 3.26 | 30,924 | -3.50% |
| 2026-08-04 | 3.377 | 3.5 | 3.3 | 3.378 | 18,266 | +1.75% |
| 2026-08-03 | 3.364 | 3.364 | 3.25 | 3.32 | 16,470 | +2.63% |
| 2026-07-31 | 3.244 | 3.478 | 3.16 | 3.235 | 19,511 | +2.96% |
| 2026-07-30 | 3.258 | 3.258 | 3.08 | 3.142 | 18,463 | -2.12% |
| 2026-07-29 | 3.364 | 3.364 | 3.05 | 3.21 | 22,681 | -3.81% |
| 2026-07-28 | 3.31 | 3.472 | 3.24 | 3.337 | 18,609 | +0.22% |
| 2026-07-27 | 3.09 | 3.5 | 3.09 | 3.33 | 23,938 | +6.73% |
| 2026-07-24 | 3.136 | 3.243 | 3.07 | 3.12 | 20,004 | +1.30% |
| 2026-07-23 | 3.07 | 3.205 | 2.96 | 3.08 | 23,999 | -1.91% |
| 2026-07-22 | 3.1 | 3.171 | 3.05 | 3.14 | 26,875 | -0.54% |
| 2026-07-21 | 3.239 | 3.239 | 3.05 | 3.157 | 15,809 | -0.09% |
| 2026-07-20 | 3.251 | 3.251 | 3.07 | 3.16 | 17,992 | +0.32% |
| 2026-07-17 | 3.26 | 3.28 | 3.12 | 3.15 | 17,259 | -3.60% |
| 2026-07-16 | 3.35 | 3.35 | 3.1 | 3.268 | 19,576 | -2.16% |
| 2026-07-15 | 3.43 | 3.46 | 3.31 | 3.34 | 23,668 | -3.19% |
| 2026-07-14 | 3.49 | 3.53 | 3.395 | 3.45 | 15,531 | -0.61% |
| 2026-07-13 | 3.4 | 3.672 | 3.34 | 3.471 | 24,305 | +2.10% |
| 2026-07-10 | 3.41 | 3.42 | 3.32 | 3.4 | 17,266 | -1.73% |
| 2026-07-09 | 3.53 | 3.57 | 3.31 | 3.46 | 109,903 | -1.14% |
| 2026-07-08 | 3.31 | 3.6 | 3.31 | 3.5 | 22,658 | +0.29% |
| 2026-07-07 | 3.01 | 3.895 | 3.01 | 3.49 | 51,423 | +14.43% |
| 2026-07-06 | 2.96 | 3.05 | 2.95 | 3.05 | 15,958 | +2.35% |
| 2026-07-02 | 3.062 | 3.062 | 2.86 | 2.98 | 33,857 | -0.67% |
| 2026-07-01 | 3 | 3.04 | 2.8 | 3 | 20,571 | +1.35% |
| 2026-06-30 | 3.159 | 3.159 | 2.93 | 2.96 | 78,773 | +0.49% |
| 2026-06-29 | 3.06 | 3.09 | 2.73 | 2.946 | 222,177 | -5.29% |
| 2026-06-26 | 3.071 | 3.24 | 3 | 3.11 | 25,316 | +0.97% |
| 2026-06-25 | 3.08 | 3.11 | 3.05 | 3.08 | 13,678 | -0.32% |
| 2026-06-24 | 3.095 | 3.1 | 3 | 3.09 | 7,293 | +0.01% |
| 2026-06-23 | 3.09 | 3.1 | 3.044 | 3.09 | 3,296 | -0.01% |
| 2026-06-22 | 3.182 | 3.182 | 3.09 | 3.09 | 2,951 | -0.30% |
| 2026-06-18 | 3.16 | 3.16 | 3.011 | 3.099 | 2,899 | -2.53% |
| 2026-06-17 | 3.19 | 3.19 | 3.07 | 3.18 | 4,096 | +5.34% |
| 2026-06-16 | 3.048 | 3.048 | 2.96 | 3.019 | 2,884 | +2.33% |
| 2026-06-15 | 3.05 | 3.05 | 2.95 | 2.95 | 1,912 | +0.00% |
| 2026-06-12 | 2.84 | 3.09 | 2.8 | 2.95 | 4,941 | -1.34% |
| 2026-06-11 | 2.89 | 3 | 2.81 | 2.99 | 4,924 | +0.34% |
| 2026-06-10 | 2.85 | 2.98 | 2.85 | 2.98 | 4,195 | -1.32% |
| 2026-06-09 | 3 | 3.02 | 2.91 | 3.02 | 8,380 | -0.98% |
| 2026-06-08 | 3.118 | 3.118 | 3.05 | 3.05 | 2,993 | -2.60% |
| 2026-06-05 | 2.97 | 3.131 | 2.9 | 3.131 | 13,363 | -1.17% |
| 2026-06-04 | 2.71 | 3.19 | 2.71 | 3.169 | 2,681 | +0.91% |
| 2026-06-03 | 2.995 | 3.16 | 2.92 | 3.14 | 1,919 | -0.95% |
| 2026-06-02 | 3.14 | 3.17 | 3.11 | 3.17 | 1,609 | +0.96% |
| 2026-06-01 | 3.02 | 3.17 | 3.02 | 3.14 | 2,193 | -0.87% |
| 2026-05-29 | 3.04 | 3.168 | 2.88 | 3.168 | 5,957 | -0.09% |
| 2026-05-28 | 2.882 | 3.171 | 2.877 | 3.171 | 3,719 | +1.62% |
| 2026-05-27 | 3.096 | 3.12 | 3.09 | 3.12 | 3,996 | +0.64% |
| 2026-05-26 | 3.11 | 3.12 | 2.8 | 3.1 | 22,114 | -0.80% |
| 2026-05-22 | 3.08 | 3.17 | 3.06 | 3.125 | 9,730 | +1.46% |
| 2026-05-21 | 2.88 | 3.18 | 2.88 | 3.08 | 8,321 | +2.67% |
| 2026-05-20 | 2.94 | 3 | 2.94 | 3 | 6,717 | +1.69% |
| 2026-05-19 | 2.94 | 2.95 | 2.81 | 2.95 | 5,511 | +8.86% |
| 2026-05-18 | 2.96 | 2.96 | 2.71 | 2.71 | 5,236 | -1.91% |
| 2026-05-15 | 2.75 | 2.95 | 2.67 | 2.763 | 5,053 | -0.97% |
| 2026-05-14 | 2.75 | 2.89 | 2.7 | 2.79 | 6,359 | +1.09% |
| 2026-05-13 | 2.525 | 2.99 | 2.505 | 2.76 | 33,839 | +15.48% |
| 2026-05-12 | 2.48 | 2.48 | 2.39 | 2.39 | 615 | +0.84% |