Jiangsu Nata Opto-electronic Material Co., Ltd. - 300346.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.5	41.45	41.45	43.3	41.42	70.76M
September 25, 2025	42.49	41.91	41.91	43.28	41.65	95.38M
September 24, 2025	38	42.94	42.94	45	37.74	151.48M
September 23, 2025	37.91	38.17	38.17	38.43	36.38	73.43M
September 22, 2025	36.53	37.72	37.72	38.06	36.11	79.58M
September 19, 2025	34.25	36.05	36.05	37.09	34.25	51.85M
September 18, 2025	35.62	36	36	37.15	35.41	70.46M
September 17, 2025	34.48	36.01	36.01	36.68	34.41	61.24M
September 16, 2025	34.22	34.3	34.3	34.64	33.91	20.08M
September 15, 2025	35.24	34.23	34.23	35.33	34.2	23.54M
September 12, 2025	34.25	34.75	34.75	35.25	34.11	33.41M
September 11, 2025	33	34.36	34.36	34.45	32.78	36.8M
September 10, 2025	33.45	33.01	33.01	33.69	32.99	20.61M
September 09, 2025	34.46	33.49	33.31	34.48	33.38	24.75M
September 08, 2025	34.68	34.71	34.52	34.75	34.02	27.15M
September 05, 2025	33.6	34.62	34.62	34.7	33.33	31.95M
September 04, 2025	35.1	33.47	33.47	35.56	32.82	46.57M
September 03, 2025	34.97	35.3	35.3	37.05	34.43	58M
September 02, 2025	36.35	34.8	34.8	36.53	34.58	48.35M
September 01, 2025	36.79	36.75	36.75	37.39	36.09	46M
August 29, 2025	37.48	36.17	36.17	37.48	35.95	48.7M
August 28, 2025	35.39	36.96	36.96	37.07	35.39	68.38M
August 27, 2025	36	35.38	35.38	37.29	35.35	59.55M
August 26, 2025	35.88	35.9	35.9	36.25	35.49	32.4M
August 25, 2025	36.69	36.08	36.08	36.84	35.58	60.65M
August 22, 2025	34.28	35.88	35.88	36.26	34.28	61.6M
August 21, 2025	34.95	34.3	34.3	35.2	34.04	28.39M
August 20, 2025	34.47	34.95	34.95	34.95	34	34.71M
August 19, 2025	35.1	34.48	34.48	35.13	34.35	39.99M
August 18, 2025	35.7	35.16	35.16	35.98	35	61.1M
August 15, 2025	33.75	35.02	35.02	35.19	33.7	52.53M
August 14, 2025	34.59	33.75	33.75	35	33.69	49.8M
August 13, 2025	32.81	34.69	34.69	35.68	32.81	80.9M
August 12, 2025	32.45	32.78	32.78	33.08	32.05	38.96M
August 11, 2025	31.94	32.24	32.24	32.44	31.88	15.73M
August 08, 2025	32.33	32.02	32.02	32.99	31.99	20.88M
August 07, 2025	32.23	32.4	32.4	32.64	32.1	24.51M
August 06, 2025	31.7	32.22	32.22	32.29	31.6	20.3M
August 05, 2025	31.54	31.78	31.78	32.2	31.3	19.73M
August 04, 2025	31.02	31.45	31.45	31.5	30.92	12.35M
August 01, 2025	31.59	31.19	31.19	31.86	31.06	15.85M
July 31, 2025	32.34	31.57	31.57	32.54	31.51	24.75M
July 30, 2025	32.38	32.34	32.34	32.93	32.1	23.65M
July 29, 2025	32.49	32.53	32.53	32.7	32.25	20.76M
July 28, 2025	32.73	32.58	32.58	32.78	32.22	24.46M
July 25, 2025	31.98	32.55	32.55	32.66	31.75	34.09M
July 24, 2025	31.36	31.94	31.94	32.05	31.36	22.14M
July 23, 2025	31.6	31.46	31.46	31.85	31.41	16.24M
July 22, 2025	31.68	31.7	31.7	31.85	31.48	15.33M
July 21, 2025	31.74	31.64	31.64	31.84	31.46	15.37M
July 18, 2025	31.44	31.94	31.94	32.08	31.23	21.44M
July 17, 2025	30.98	31.48	31.48	31.57	30.8	15.53M
July 16, 2025	31.02	31.02	31.02	31.33	30.91	10.44M
July 15, 2025	31.03	30.92	30.92	31.26	30.72	10.97M
July 14, 2025	31.2	31.05	31.05	31.25	30.96	7.89M
July 11, 2025	30.83	31.13	31.13	31.25	30.63	12.54M
July 10, 2025	30.97	30.83	30.83	31.1	30.7	10.57M
July 09, 2025	31.46	30.97	30.97	31.49	30.92	13.42M
July 08, 2025	31.02	31.46	31.46	31.61	31.02	14.97M
July 07, 2025	31.1	31.06	31.06	31.5	30.95	9.79M

Jiangsu Nata Opto-electronic Material Co., Ltd. (300346.SZ) SHZ