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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.55	21.6	21.6	21.88	21.4	15.22M
November 18, 2025	21.96	21.58	21.58	21.96	21.45	17.22M
November 17, 2025	23.82	21.99	21.99	23.82	21.76	27.54M
November 14, 2025	24	22.77	22.77	24.2	22.7	36.57M
November 13, 2025	24	24.16	24.16	24.29	23.53	29.98M
November 12, 2025	24	24.02	24.02	24.65	23.48	35.09M
November 11, 2025	23.71	24.89	24.89	25.15	23.44	59.87M
November 10, 2025	23.9	23.98	23.98	23.99	23.4	40.65M
November 07, 2025	24	24.41	24.41	25.23	23.7	63.05M
November 06, 2025	23.63	24.39	24.39	24.8	23.37	68.67M
November 05, 2025	24.09	23.84	23.84	25.39	23.6	77M
November 04, 2025	23.88	24.39	24.39	25.48	23.64	106.44M
November 03, 2025	22	23.16	23.16	23.16	21.71	54.3M
October 31, 2025	21.7	21.05	21.05	21.7	21.01	17.06M
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

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