| 名前 | Newborn Acquisition Corp. Ordinary Shares |
| ティッカー | NBAC |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.44 | 17.5 | 18.44 | 17.59 | 281600.0 | 17.59 |
| 2021-02-12 | 18.48 | 17.6 | 18.0 | 18.44 | 145600.0 | 18.44 |
| 2021-02-11 | 18.52 | 17.55 | 17.91 | 17.85 | 250900.0 | 17.85 |
| 2021-02-10 | 19.2 | 18.0 | 19.12 | 18.31 | 274100.0 | 18.31 |
| 2021-02-09 | 19.24 | 18.0 | 19.15 | 19.03 | 449500.0 | 19.03 |
| 2021-02-08 | 20.0 | 18.86 | 19.1 | 19.61 | 403700.0 | 19.61 |
| 2021-02-05 | 19.6 | 18.9 | 19.37 | 19.1 | 175700.0 | 19.1 |
| 2021-02-04 | 19.73 | 19.08 | 19.33 | 19.12 | 186900.0 | 19.12 |
| 2021-02-03 | 19.98 | 19.03 | 19.98 | 19.33 | 184200.0 | 19.33 |
| 2021-02-02 | 20.37 | 19.5 | 19.9 | 19.59 | 237100.0 | 19.59 |
| 2021-02-01 | 20.8 | 18.8 | 18.87 | 19.94 | 523100.0 | 19.94 |
| 2021-01-29 | 19.49 | 17.0 | 18.62 | 18.37 | 428600.0 | 18.37 |
| 2021-01-28 | 20.5 | 18.5 | 19.48 | 19.17 | 315700.0 | 19.17 |
| 2021-01-27 | 20.85 | 18.69 | 19.51 | 19.55 | 631100.0 | 19.55 |
| 2021-01-26 | 21.82 | 17.11 | 17.15 | 21.77 | 1051300.0 | 21.77 |
| 2021-01-25 | 17.64 | 16.12 | 17.5 | 17.2 | 542000.0 | 17.2 |
| 2021-01-22 | 18.3 | 17.5 | 17.6 | 17.7 | 304300.0 | 17.7 |
| 2021-01-21 | 18.49 | 17.52 | 18.09 | 17.88 | 385300.0 | 17.88 |
| 2021-01-20 | 18.6 | 17.71 | 18.35 | 18.27 | 288000.0 | 18.27 |
| 2021-01-19 | 18.93 | 17.9 | 18.64 | 18.5 | 406300.0 | 18.5 |
| 2021-01-15 | 19.6 | 17.76 | 19.12 | 17.9 | 628500.0 | 17.9 |
| 2021-01-14 | 20.21 | 18.71 | 20.21 | 19.28 | 701400.0 | 19.28 |
| 2021-01-13 | 20.94 | 19.54 | 20.36 | 19.99 | 734700.0 | 19.99 |
| 2021-01-12 | 20.68 | 19.5 | 19.82 | 20.25 | 591300.0 | 20.25 |
| 2021-01-11 | 21.45 | 18.8 | 18.86 | 20.75 | 1220300.0 | 20.75 |
| 2021-01-08 | 20.0 | 18.03 | 18.07 | 20.0 | 808300.0 | 20.0 |
| 2021-01-07 | 17.9 | 16.82 | 17.5 | 17.56 | 312200.0 | 17.56 |
| 2021-01-06 | 18.24 | 16.25 | 17.41 | 16.73 | 700500.0 | 16.73 |
| 2021-01-05 | 17.21 | 16.0 | 16.1 | 17.2 | 378100.0 | 17.2 |
| 2021-01-04 | 17.9 | 15.24 | 17.85 | 16.0 | 830200.0 | 16.0 |
| 2020-12-31 | 18.26 | 17.13 | 18.0 | 17.22 | 643100.0 | 17.22 |
| 2020-12-30 | 18.75 | 16.92 | 17.46 | 18.67 | 369800.0 | 18.67 |
| 2020-12-29 | 17.97 | 16.5 | 17.76 | 16.69 | 501000.0 | 16.69 |
| 2020-12-28 | 20.48 | 17.01 | 19.78 | 17.76 | 1318100.0 | 17.76 |
| 2020-12-24 | 20.72 | 18.6 | 20.21 | 18.96 | 637800.0 | 18.96 |
| 2020-12-23 | 21.39 | 19.0 | 20.2 | 19.9 | 1536900.0 | 19.9 |
| 2020-12-22 | 18.74 | 17.3 | 18.15 | 18.56 | 1274200.0 | 18.56 |
| 2020-12-21 | 18.45 | 16.16 | 16.16 | 17.58 | 1012200.0 | 17.58 |
| 2020-12-18 | 17.26 | 15.0 | 15.1 | 16.95 | 1890400.0 | 16.95 |
| 2020-12-17 | 15.27 | 14.5 | 14.5 | 14.99 | 818100.0 | 14.99 |
| 2020-12-16 | 14.38 | 13.51 | 13.93 | 14.37 | 530600.0 | 14.37 |
| 2020-12-15 | 14.39 | 13.74 | 14.11 | 13.79 | 623100.0 | 13.79 |
| 2020-12-14 | 15.35 | 14.09 | 15.16 | 14.5 | 607000.0 | 14.5 |
| 2020-12-11 | 15.8 | 14.5 | 15.66 | 15.15 | 674000.0 | 15.15 |
| 2020-12-10 | 15.75 | 14.25 | 14.38 | 15.75 | 644200.0 | 15.75 |
| 2020-12-09 | 16.14 | 14.7 | 15.62 | 15.1 | 845000.0 | 15.1 |
| 2020-12-08 | 16.39 | 15.1 | 16.35 | 15.51 | 641700.0 | 15.51 |
| 2020-12-07 | 16.85 | 15.65 | 15.9 | 16.19 | 1285100.0 | 16.19 |
| 2020-12-04 | 15.58 | 14.51 | 15.05 | 15.44 | 827300.0 | 15.44 |
| 2020-12-03 | 15.98 | 14.25 | 14.49 | 15.05 | 1093500.0 | 15.05 |
| 2020-12-02 | 13.93 | 12.16 | 12.63 | 13.93 | 1187500.0 | 13.93 |
| 2020-12-01 | 15.9 | 13.21 | 15.5 | 13.86 | 1431300.0 | 13.86 |
| 2020-11-30 | 16.96 | 14.18 | 16.7 | 14.89 | 2831000.0 | 14.89 |
| 2020-11-27 | 18.95 | 16.18 | 17.4 | 17.3 | 5925400.0 | 17.3 |
| 2020-11-25 | 22.74 | 14.65 | 14.96 | 22.27 | 24414100.0 | 22.27 |
| 2020-11-24 | 12.5 | 11.0 | 12.05 | 11.96 | 4102700.0 | 11.96 |
| 2020-11-23 | 11.39 | 10.2 | 10.25 | 11.1 | 4157700.0 | 11.1 |
| 2020-11-20 | 10.24 | 10.1 | 10.1 | 10.15 | 478200.0 | 10.15 |
| 2020-11-19 | 10.1 | 9.98 | 10.02 | 10.05 | 460200.0 | 10.05 |
| 2020-11-18 | 10.02 | 9.96 | 10.02 | 10.01 | 145100.0 | 10.01 |
| 2020-11-17 | 10.1 | 9.98 | 10.02 | 10.0 | 172900.0 | 10.0 |
| 2020-11-16 | 10.03 | 9.99 | 10.0 | 10.01 | 189700.0 | 10.01 |
| 2020-11-13 | 10.06 | 9.96 | 10.06 | 9.99 | 82600.0 | 9.99 |
| 2020-11-12 | 10.2 | 9.92 | 10.06 | 9.99 | 488500.0 | 9.99 |
| 2020-11-11 | 9.94 | 9.93 | 9.94 | 9.93 | 800.0 | 9.93 |
| 2020-11-10 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-09 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-06 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-05 | 9.96 | 9.94 | 9.95 | 9.95 | 400.0 | 9.95 |
| 2020-11-04 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-03 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-02 | 9.95 | 9.91 | 9.91 | 9.95 | 600.0 | 9.95 |
| 2020-10-30 | 9.92 | 9.9 | 9.91 | 9.9 | 18200.0 | 9.9 |
| 2020-10-29 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-10-28 | 9.93 | 9.91 | 9.92 | 9.91 | 42200.0 | 9.91 |
| 2020-10-27 | 9.92 | 9.92 | 9.92 | 9.92 | 10100.0 | 9.92 |
| 2020-10-26 | 9.92 | 9.92 | 9.92 | 9.92 | 8600.0 | 9.92 |
| 2020-10-23 | 9.96 | 9.94 | 9.94 | 9.96 | 2600.0 | 9.96 |
| 2020-10-22 | 9.95 | 9.95 | 9.95 | 9.95 | 15100.0 | 9.95 |
| 2020-10-21 | 9.98 | 9.96 | 9.96 | 9.98 | 700.0 | 9.98 |
| 2020-10-20 | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 | 10.0 |
| 2020-10-19 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
| 2020-10-16 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
| 2020-10-15 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-10-14 | 10.09 | 9.95 | 9.95 | 10.0 | 15800.0 | 10.0 |
| 2020-10-13 | 9.97 | 9.95 | 9.97 | 9.95 | 2600.0 | 9.95 |
| 2020-10-12 | 9.97 | 9.92 | 9.96 | 9.95 | 11200.0 | 9.95 |
| 2020-10-09 | 9.92 | 9.91 | 9.92 | 9.92 | 5000.0 | 9.92 |
| 2020-10-08 | 9.97 | 9.96 | 9.96 | 9.97 | 1100.0 | 9.97 |
| 2020-10-07 | 9.95 | 9.92 | 9.95 | 9.95 | 2000.0 | 9.95 |
| 2020-10-06 | 9.97 | 9.91 | 9.97 | 9.95 | 20600.0 | 9.95 |
| 2020-10-05 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-10-02 | 9.97 | 9.91 | 9.91 | 9.97 | 400.0 | 9.97 |
| 2020-10-01 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-09-30 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-09-29 | 9.98 | 9.93 | 9.94 | 9.98 | 5000.0 | 9.98 |
| 2020-09-28 | 9.92 | 9.88 | 9.91 | 9.91 | 15800.0 | 9.91 |
| 2020-09-25 | 9.9 | 9.9 | 9.9 | 9.9 | 1000.0 | 9.9 |
| 2020-09-24 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
| 2020-09-23 | 9.95 | 9.88 | 9.91 | 9.94 | 13800.0 | 9.94 |
| 2020-09-22 | 10.06 | 9.9 | 9.91 | 9.91 | 9100.0 | 9.91 |
| 2020-09-21 | 9.92 | 9.9 | 9.92 | 9.9 | 5100.0 | 9.9 |
| 2020-09-18 | 10.19 | 9.96 | 9.96 | 10.05 | 23800.0 | 10.05 |
| 2020-09-17 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-09-16 | 9.91 | 9.91 | 9.91 | 9.91 | 200.0 | 9.91 |
| 2020-09-15 | 9.91 | 9.9 | 9.9 | 9.91 | 1400.0 | 9.91 |
| 2020-09-14 | 9.93 | 9.91 | 9.91 | 9.91 | 12100.0 | 9.91 |
| 2020-09-11 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-09-10 | 9.92 | 9.9 | 9.92 | 9.91 | 5100.0 | 9.91 |
| 2020-09-09 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-09-08 | 9.9 | 9.9 | 9.9 | 9.9 | 400.0 | 9.9 |
| 2020-09-04 | 9.98 | 9.94 | 9.98 | 9.95 | 2600.0 | 9.95 |
| 2020-09-03 | 9.94 | 9.93 | 9.93 | 9.93 | 14000.0 | 9.93 |
| 2020-09-02 | 9.92 | 9.9 | 9.92 | 9.9 | 4500.0 | 9.9 |
| 2020-09-01 | 9.93 | 9.9 | 9.93 | 9.9 | 1200.0 | 9.9 |
| 2020-08-31 | 9.92 | 9.9 | 9.9 | 9.9 | 19600.0 | 9.9 |
| 2020-08-28 | 9.91 | 9.9 | 9.9 | 9.91 | 1900.0 | 9.91 |
| 2020-08-27 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-08-26 | 9.92 | 9.92 | 9.92 | 9.92 | 200.0 | 9.92 |
| 2020-08-25 | 9.92 | 9.87 | 9.88 | 9.92 | 4300.0 | 9.92 |
| 2020-08-24 | 9.94 | 9.87 | 9.89 | 9.87 | 41000.0 | 9.87 |
| 2020-08-21 | 9.92 | 9.88 | 9.9 | 9.9 | 17300.0 | 9.9 |
| 2020-08-20 | 9.94 | 9.9 | 9.9 | 9.94 | 2800.0 | 9.94 |
| 2020-08-19 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-08-18 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-08-17 | 9.92 | 9.9 | 9.9 | 9.91 | 2900.0 | 9.91 |
| 2020-08-14 | 9.9 | 9.9 | 9.9 | 9.9 | 400.0 | 9.9 |
| 2020-08-13 | 9.9 | 9.9 | 9.9 | 9.9 | 600.0 | 9.9 |
| 2020-08-12 | 9.97 | 9.9 | 9.9 | 9.9 | 25800.0 | 9.9 |
| 2020-08-11 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-08-10 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-08-07 | 9.92 | 9.9 | 9.9 | 9.92 | 13600.0 | 9.92 |
| 2020-08-06 | 9.94 | 9.94 | 9.94 | 9.94 | 100.0 | 9.94 |
| 2020-08-05 | 9.94 | 9.94 | 9.94 | 9.94 | 100.0 | 9.94 |
| 2020-08-04 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-08-03 | 9.95 | 9.94 | 9.95 | 9.95 | 36300.0 | 9.95 |
| 2020-07-31 | 9.94 | 9.94 | 9.94 | 9.94 | 11900.0 | 9.94 |
| 2020-07-30 | 9.96 | 9.94 | 9.94 | 9.94 | 10700.0 | 9.94 |
| 2020-07-29 | 9.94 | 9.94 | 9.94 | 9.94 | 400.0 | 9.94 |
| 2020-07-28 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-07-27 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-07-24 | 9.96 | 9.96 | 9.96 | 9.96 | 3600.0 | 9.96 |
| 2020-07-23 | 9.98 | 9.98 | 9.98 | 9.98 | 400.0 | 9.98 |
| 2020-07-22 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-07-21 | 9.97 | 9.95 | 9.96 | 9.97 | 5200.0 | 9.97 |
| 2020-07-20 | 10.02 | 9.96 | 10.02 | 9.96 | 1200.0 | 9.96 |
| 2020-07-17 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-07-16 | 9.98 | 9.94 | 9.94 | 9.98 | 500.0 | 9.98 |
| 2020-07-15 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
| 2020-07-14 | 9.94 | 9.94 | 9.94 | 9.94 | 2300.0 | 9.94 |
| 2020-07-13 | 9.92 | 9.92 | 9.92 | 9.92 | 800.0 | 9.92 |
| 2020-07-10 | 9.92 | 9.9 | 9.92 | 9.9 | 1600.0 | 9.9 |
| 2020-07-09 | 9.92 | 9.89 | 9.9 | 9.91 | 12400.0 | 9.91 |
| 2020-07-08 | 9.9 | 9.85 | 9.9 | 9.85 | 27700.0 | 9.85 |
| 2020-07-07 | 9.93 | 9.93 | 9.93 | 9.93 | 1700.0 | 9.93 |
| 2020-07-06 | 9.92 | 9.91 | 9.92 | 9.91 | 3500.0 | 9.91 |
| 2020-07-02 | 9.92 | 9.9 | 9.92 | 9.9 | 6900.0 | 9.9 |
| 2020-07-01 | 9.92 | 9.92 | 9.92 | 9.92 | 100.0 | 9.92 |
| 2020-06-30 | 9.92 | 9.89 | 9.89 | 9.92 | 3300.0 | 9.92 |
| 2020-06-29 | 9.9 | 9.87 | 9.87 | 9.9 | 2400.0 | 9.9 |
| 2020-06-26 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-06-25 | 9.9 | 9.89 | 9.89 | 9.9 | 5300.0 | 9.9 |
| 2020-06-24 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 | 9.87 |
| 2020-06-23 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 | 9.87 |
| 2020-06-22 | 9.87 | 9.87 | 9.87 | 9.87 | 1500.0 | 9.87 |
| 2020-06-19 | 9.88 | 9.84 | 9.84 | 9.87 | 16600.0 | 9.87 |
| 2020-06-18 | 9.85 | 9.8 | 9.83 | 9.85 | 13300.0 | 9.85 |
| 2020-06-17 | 9.83 | 9.81 | 9.81 | 9.83 | 6900.0 | 9.83 |
| 2020-06-16 | 9.86 | 9.8 | 9.86 | 9.8 | 900.0 | 9.8 |
| 2020-06-15 | 9.83 | 9.8 | 9.8 | 9.82 | 1300.0 | 9.82 |
| 2020-06-12 | 9.82 | 9.8 | 9.8 | 9.82 | 1200.0 | 9.82 |
| 2020-06-11 | 9.83 | 9.81 | 9.81 | 9.83 | 47400.0 | 9.83 |
| 2020-06-10 | 9.83 | 9.81 | 9.81 | 9.83 | 18000.0 | 9.83 |
| 2020-06-09 | 9.81 | 9.81 | 9.81 | 9.81 | 600.0 | 9.81 |
| 2020-06-08 | 9.8 | 9.8 | 9.8 | 9.8 | 2400.0 | 9.8 |
| 2020-06-05 | 9.9 | 9.8 | 9.9 | 9.8 | 13400.0 | 9.8 |
| 2020-06-04 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-06-03 | 9.82 | 9.82 | 9.82 | 9.82 | 1500.0 | 9.82 |
| 2020-06-02 | 9.81 | 9.81 | 9.81 | 9.81 | 600.0 | 9.81 |
| 2020-06-01 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-05-29 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-05-28 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-05-27 | 9.82 | 9.81 | 9.81 | 9.82 | 25900.0 | 9.82 |
| 2020-05-26 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 | 9.81 |
| 2020-05-22 | 9.81 | 9.8 | 9.81 | 9.81 | 95700.0 | 9.81 |
| 2020-05-21 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 | 9.81 |
| 2020-05-20 | 9.9 | 9.81 | 9.9 | 9.81 | 4800.0 | 9.81 |
| 2020-05-19 | 9.9 | 9.81 | 9.9 | 9.82 | 8600.0 | 9.82 |
| 2020-05-18 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 | 9.83 |
| 2020-05-15 | 9.85 | 9.83 | 9.85 | 9.83 | 900.0 | 9.83 |
| 2020-05-14 | 9.84 | 9.83 | 9.83 | 9.84 | 10100.0 | 9.84 |
| 2020-05-13 | 9.82 | 9.82 | 9.82 | 9.82 | 99900.0 | 9.82 |
| 2020-05-12 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-05-11 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 | 9.82 |
| 2020-05-08 | 9.85 | 9.78 | 9.85 | 9.82 | 14800.0 | 9.82 |
| 2020-05-07 | 9.91 | 9.91 | 9.91 | 9.91 | 16000.0 | 9.91 |
| 2020-05-06 | 9.76 | 9.76 | 9.76 | 9.76 | 12000.0 | 9.76 |
| 2020-05-05 | 9.8 | 9.76 | 9.8 | 9.76 | 12000.0 | 9.76 |
| 2020-05-04 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-05-01 | 9.79 | 9.7 | 9.79 | 9.7 | 22000.0 | 9.7 |