SUFA Technology Industry Co., Ltd. CNNC - 000777.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.09	24.67	24.67	25.16	24.65	7.65M
February 12, 2026	24.6	25.13	25.13	25.34	24.51	10.39M
February 11, 2026	25.01	24.65	24.65	25.12	24.64	7.83M
February 10, 2026	25.28	25.04	25.04	25.38	24.9	7.36M
February 09, 2026	25.09	25.27	25.27	25.4	25.02	10.77M
February 06, 2026	24.82	24.88	24.88	25.3	24.72	8.53M
February 05, 2026	25.31	25.02	25.02	25.49	24.85	7.84M
February 04, 2026	25.47	25.54	25.54	25.97	25.26	11.33M
February 03, 2026	25.07	25.47	25.47	25.55	24.8	12.43M
February 02, 2026	25.04	24.76	24.76	25.54	24.69	13.42M
January 30, 2026	25.22	24.78	24.78	25.23	24.4	13.13M
January 29, 2026	25.59	25.24	25.24	25.83	25.1	13.89M
January 28, 2026	25.9	25.68	25.68	25.94	25.34	12.28M
January 27, 2026	25.9	25.86	25.86	26.12	25.1	17.22M
January 26, 2026	26.94	26.22	26.22	27.05	26	20.53M
January 23, 2026	27.93	27.06	27.06	27.93	26.96	26.63M
January 22, 2026	26.73	27.78	27.78	27.96	26.66	32.04M
January 21, 2026	26	26.27	26.27	26.56	25.82	14.09M
January 20, 2026	27.37	26.37	26.37	27.65	26.22	25.07M
January 19, 2026	27.81	27.65	27.65	29.11	27.54	30.76M
January 16, 2026	27.63	26.79	26.79	28	26.75	21.87M
January 15, 2026	28	27.61	27.61	28.1	26.8	32.71M
January 14, 2026	27.82	28.39	28.39	29.77	27.82	43M
January 13, 2026	30.86	28	28	30.88	27.82	50.54M
January 12, 2026	29.01	30.86	30.86	31.29	29.01	56.25M
January 09, 2026	28.52	28.57	28.57	29.2	27.8	50.16M
January 08, 2026	27.5	28.34	28.34	29.56	27.37	64.15M
January 07, 2026	26.16	27.73	27.73	28.38	25.96	69.31M
January 06, 2026	26.27	26.3	26.3	26.69	25.68	38M
January 05, 2026	26.21	26.42	26.42	26.8	25.83	48.68M
December 31, 2025	26	25.85	25.85	26.32	25.3	36.8M
December 30, 2025	26.2	25.85	25.85	27.14	25.68	54.9M
December 29, 2025	27	26.6	26.6	28.38	26.42	97.26M
December 26, 2025	23.45	25.81	25.81	25.81	22.86	80.09M
December 25, 2025	21.33	23.46	23.46	23.46	21.18	48.69M
December 24, 2025	20.96	21.33	21.33	21.46	20.71	11.26M
December 23, 2025	21.03	20.92	20.92	21.05	20.8	8.73M
December 22, 2025	21.18	21.1	21.1	21.64	21.03	14.25M
December 19, 2025	20.65	20.86	20.86	21.08	20.57	18.61M
December 18, 2025	20.41	20.17	20.17	20.57	20.17	10.61M
December 17, 2025	20.43	20.61	20.61	20.66	19.9	12.9M
December 16, 2025	21.4	20.47	20.47	21.42	20.35	15.88M
December 15, 2025	21.75	21.35	21.35	21.92	21.31	17.68M
December 12, 2025	20.78	21.82	21.82	21.99	20.66	34.26M
December 11, 2025	20.66	20.69	20.69	20.9	20.58	12.23M
December 10, 2025	20.55	20.61	20.61	20.69	20.39	7.8M
December 09, 2025	21	20.68	20.68	21.11	20.66	10.61M
December 08, 2025	21.23	21.14	21.14	21.33	21.09	15.29M
December 05, 2025	20.55	21.23	21.23	21.35	20.55	19.7M
December 04, 2025	20.33	20.52	20.52	20.79	20.33	10.3M
December 03, 2025	20.33	20.41	20.41	20.99	20.33	11.72M
December 02, 2025	20.79	20.53	20.53	20.79	20.47	7.75M
December 01, 2025	20.59	20.71	20.71	20.77	20.52	9.35M
November 28, 2025	20.33	20.58	20.58	20.58	20.22	9.13M
November 27, 2025	20.38	20.31	20.31	20.66	20.22	12.38M
November 26, 2025	20.53	20.21	20.21	20.55	20.18	11.49M
November 25, 2025	20.61	20.58	20.58	20.92	20.45	12.94M
November 24, 2025	20.3	20.54	20.54	20.71	20.04	12.6M
November 21, 2025	21.01	20.1	20.1	21.16	20.08	19.94M
November 20, 2025	21.75	21.21	21.21	21.8	21.15	12.89M

SUFA Technology Industry Co., Ltd. CNNC (000777.SZ) SHZ