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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	21.5	21.41	21.41	21.85	21.3	24.49M
July 03, 2025	21.92	21.62	21.62	22.13	21.43	25.88M
July 02, 2025	22.1	21.92	21.92	23.22	21.9	35.22M
July 01, 2025	22.05	22.36	22.36	22.95	21.87	40.99M
June 30, 2025	21.13	21.99	21.99	22.18	21.1	34.27M
June 27, 2025	21.05	21.12	21.12	21.33	20.88	18.66M
June 26, 2025	21.4	21.24	21.24	21.95	21.05	30.6M
June 25, 2025	21.26	21.65	21.65	21.87	20.92	40.31M
June 24, 2025	21.3	21.25	21.25	21.55	21.1	44.81M
June 23, 2025	20.9	22.1	22.1	22.8	20.35	59.18M
June 20, 2025	21.01	20.9	20.9	21.15	20.6	38.68M
June 19, 2025	22.5	21.6	21.6	22.65	21.02	80.5M
June 18, 2025	22.78	23.36	23.36	23.96	22.5	100.67M
June 17, 2025	19.91	21.78	21.78	21.78	19.86	25.19M
June 16, 2025	20.28	19.8	19.8	20.28	19.66	22.95M
June 13, 2025	19.71	20.09	20.09	20.55	19.55	36.94M
June 12, 2025	19.26	19.78	19.78	19.92	19.12	31.41M
June 11, 2025	19.1	19.26	19.26	19.5	18.9	14.07M
June 10, 2025	19.4	19.16	19.16	19.84	18.99	20.62M
June 09, 2025	19.47	19.51	19.51	19.74	19.3	23.02M
June 06, 2025	19.18	19.1	19.1	19.31	18.94	13.92M
June 05, 2025	19.2	19.18	19.18	19.37	19.04	17.2M
June 04, 2025	19.87	19.26	19.26	19.94	19.18	25.71M
June 03, 2025	19.24	19.47	19.47	19.66	18.94	24.31M
May 30, 2025	20.53	19.57	19.57	20.77	19.34	40.25M
May 29, 2025	20.53	20.64	20.64	21.46	20.35	51.97M
May 28, 2025	20.41	21.05	21.05	21.92	19.7	61.34M
May 27, 2025	20.07	20.43	20.43	21.84	19.68	72.53M
May 26, 2025	18.5	19.9	19.9	19.9	18.38	35.75M

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