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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.7	19.29	19.29	19.7	19.27	8.71M
September 25, 2025	19.46	19.68	19.68	19.89	19.46	13.85M
September 24, 2025	19.39	19.41	19.41	19.47	19.21	7.38M
September 23, 2025	19.19	19.56	19.56	19.64	19.1	12.27M
September 22, 2025	19.19	19.3	19.3	19.35	19.1	6.14M
September 19, 2025	19.71	19.16	19.16	19.71	19.1	6.41M
September 18, 2025	19.41	19.28	19.28	19.63	19.17	9.41M
September 17, 2025	19.45	19.42	19.42	19.52	19.28	7.3M
September 16, 2025	19.71	19.49	19.49	19.8	19.44	9.08M
September 15, 2025	19.79	19.66	19.66	19.95	19.48	9.49M
September 12, 2025	19.71	19.83	19.83	20.12	19.6	12.44M
September 11, 2025	19.33	19.67	19.67	19.67	19.2	8.8M
September 10, 2025	19.59	19.4	19.4	19.68	19.3	6.35M
September 09, 2025	19.91	19.59	19.59	20.05	19.52	8.53M
September 08, 2025	19.72	19.97	19.97	20.03	19.49	11.72M
September 05, 2025	19.13	19.5	19.5	19.51	19.1	7.76M
September 04, 2025	19.41	19.06	19.06	19.58	18.77	10.46M
September 03, 2025	19.7	19.53	19.53	19.89	19.39	10.46M
September 02, 2025	20.13	19.69	19.69	20.17	19.62	12.76M
September 01, 2025	20.19	20.13	20.13	20.29	19.99	8.5M
August 29, 2025	20.15	20.2	20.2	20.46	20.1	10.45M
August 28, 2025	20.75	20.31	20.31	20.75	19.76	28.45M
August 27, 2025	21.51	20.86	20.86	21.69	20.85	19.86M
August 26, 2025	21.8	21.55	21.55	21.82	21.46	15.2M
August 25, 2025	21.3	21.81	21.81	21.81	21.25	28.99M
August 22, 2025	21.22	21.28	21.28	21.29	20.93	13.79M
August 21, 2025	21.15	21.22	21.22	21.42	21.09	16.36M
August 20, 2025	21	21.15	21.15	21.16	20.8	12.56M
August 19, 2025	21.25	21.03	21.03	21.28	20.97	11.02M
August 18, 2025	21.03	21.25	21.25	21.35	21	13.88M
August 15, 2025	20.73	21.05	21.05	21.11	20.7	9.76M
August 14, 2025	21.19	20.83	20.83	21.26	20.83	12.89M
August 13, 2025	21.34	21.26	21.26	21.46	21.22	12.33M
August 12, 2025	21.29	21.41	21.41	21.46	20.91	14.99M
August 11, 2025	21.42	21.38	21.38	21.48	21.15	10.5M
August 08, 2025	21.36	21.42	21.42	21.68	21.2	13.75M
August 07, 2025	21.32	21.32	21.32	21.39	20.95	12.87M
August 06, 2025	21.09	21.3	21.3	21.38	20.99	14.55M
August 05, 2025	21.13	21.02	21.02	21.15	20.9	8.45M
August 04, 2025	20.72	21.08	21.08	21.1	20.66	10.31M
August 01, 2025	20.96	20.87	20.87	21.03	20.74	9.82M
July 31, 2025	21	20.96	20.96	21.23	20.83	11.3M
July 30, 2025	21.89	21.09	21.09	21.89	20.94	20.35M
July 29, 2025	21.69	21.71	21.71	21.89	21.46	14.82M
July 28, 2025	21.6	21.8	21.8	21.85	21.53	15.33M
July 25, 2025	21.23	21.7	21.7	22.2	21.23	19.93M
July 24, 2025	22.04	22.13	22.13	22.3	21.88	27.54M
July 23, 2025	23.67	22.09	22.09	23.69	22.04	56.28M
July 22, 2025	21.52	22.45	22.45	22.63	21.4	48.78M
July 21, 2025	21.06	21.52	21.52	21.55	21	26.7M
July 18, 2025	21.23	21.12	21.12	21.35	20.95	17.31M
July 17, 2025	21.33	21.28	21.28	21.39	21.04	20.55M
July 16, 2025	21.41	21.18	21.18	21.49	20.94	26.38M
July 15, 2025	22.46	21.54	21.54	22.5	21.1	62.3M
July 14, 2025	22.07	22.07	22.07	22.07	22.05	22.71M
July 11, 2025	19.97	20.06	20.06	20.12	19.92	14.42M
July 10, 2025	19.93	19.94	19.94	20.04	19.74	20.24M
July 09, 2025	20.15	20.06	20.06	20.56	20	24.71M
July 08, 2025	20.25	20.33	20.33	20.59	19.91	44.69M
July 07, 2025	21.38	21.72	21.72	21.76	20.95	20.3M

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