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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	21.97	21.67	21.67	22.05	21.56	22.73M
October 29, 2025	22.22	22.27	22.27	22.5	21.5	35.42M
October 28, 2025	21.61	21.76	21.76	22.15	21.52	20.57M
October 27, 2025	22.15	21.79	21.79	22.19	21.6	32.05M
October 24, 2025	22.22	21.84	21.84	22.22	21.23	37.97M
October 23, 2025	20.42	21.93	21.93	21.96	19.73	36.95M
October 22, 2025	20.48	20.62	20.62	20.91	20.2	15.63M
October 21, 2025	20.53	20.61	20.61	20.79	20.45	12.07M
October 20, 2025	20.72	20.5	20.5	20.76	20.3	11.53M
October 17, 2025	21.28	20.46	20.46	21.33	20.4	18.26M
October 16, 2025	21.78	21.07	21.07	21.84	21	23.95M
October 15, 2025	21.26	21.94	21.94	22.17	21.22	35.65M
October 14, 2025	21.09	21.66	21.66	22.49	21.09	41.69M
October 13, 2025	20.8	21.91	21.91	22.1	20.65	47.67M
October 10, 2025	21.09	21.45	21.45	21.9	20.67	63.44M
October 09, 2025	20.13	21.08	21.08	21.08	20.13	32.75M
September 30, 2025	19.3	19.16	19.16	19.32	19.13	6.5M
September 29, 2025	19.22	19.21	19.21	19.29	19.12	6.43M
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

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