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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.22	53.9	53.9	55.18	53.1	30.8M
February 12, 2026	54.54	54.09	54.09	55.15	53.72	28.91M
February 11, 2026	54.25	54.19	54.19	55.88	54.08	29.44M
February 10, 2026	54.44	55.31	55.31	56.89	54.31	51.48M
February 09, 2026	55	54.59	54.59	55.33	53.88	39.2M
February 06, 2026	52.03	52.73	52.73	53.34	52	22.34M
February 05, 2026	53.03	52.6	52.6	53.39	51.57	29.04M
February 04, 2026	53.68	53.9	53.9	54.15	52.8	26.53M
February 03, 2026	53.75	54.27	54.27	54.33	53.08	30.22M
February 02, 2026	55	52.75	52.75	55.16	52.7	34.05M
January 30, 2026	56	55.22	55.22	56.58	53.01	52.93M
January 29, 2026	57.5	56.32	56.32	58.53	56.32	45.8M
January 28, 2026	57.62	58.67	58.67	59.8	57.33	61.4M
January 27, 2026	56.75	57.58	57.58	58.1	56.31	45.36M
January 26, 2026	59.54	56.99	56.99	60.06	56.58	53.84M
January 23, 2026	58.16	59.56	59.56	60.3	57.65	63.92M
January 22, 2026	61.81	58.19	58.19	62.2	57.65	82.15M
January 21, 2026	61	61.17	61.17	63.43	59.57	77.69M
January 20, 2026	60.01	62.71	62.71	62.8	58.41	102.82M
January 19, 2026	62.01	60.4	60.4	62.55	59.28	72.53M
January 16, 2026	64	61	61	65.04	60.7	125.57M
January 15, 2026	55.86	62.75	62.75	64.04	55.86	155.6M
January 14, 2026	55.06	56.97	56.97	59.8	54.09	126.89M
January 13, 2026	57	54.8	54.8	60.12	54.67	132.47M
January 12, 2026	57	57.35	57.35	57.5	55.56	114.6M
January 09, 2026	55	58.3	58.3	58.53	55	143.25M
January 08, 2026	57.2	56.31	56.31	60.15	55.95	199.4M
January 07, 2026	49.16	55.19	55.19	55.19	49.13	196.46M
January 06, 2026	44.64	45.99	45.99	46.38	44.24	70.29M
January 05, 2026	43.16	44.67	44.67	45.37	43.16	59.66M
December 31, 2025	43.5	42.9	42.9	43.87	42.62	38.6M
December 30, 2025	43.4	43.07	43.07	43.75	42.92	38.55M
December 29, 2025	44.71	43.83	43.83	45.09	43.51	45.22M
December 26, 2025	46.01	45.07	45.07	46.1	44.55	50.12M
December 25, 2025	45.84	46.15	46.15	46.5	45.22	50.37M
December 24, 2025	45.92	46.17	46.17	47	45.01	57.65M
December 23, 2025	45.1	45.88	45.88	46.88	45.1	60.85M
December 22, 2025	43.42	45.7	45.7	46.37	43.42	75.65M
December 19, 2025	45.4	43.42	43.42	45.62	43.36	64.12M
December 18, 2025	47.22	45.01	45.01	47.58	44.99	73.32M
December 17, 2025	47.04	47.22	47.22	47.59	44.8	96.98M
December 16, 2025	47.06	47.71	47.71	48.62	46.1	109.97M
December 15, 2025	44	47.05	47.05	48.88	43.69	128.49M
December 12, 2025	41.47	43.41	43.41	43.89	41.47	80.24M
December 11, 2025	42.12	41.53	41.53	42.6	41.43	41.07M
December 10, 2025	41.64	42.24	42.24	42.71	41.51	46.06M
December 09, 2025	42.36	41.82	41.82	42.89	41.6	58.23M
December 08, 2025	40.82	41.81	41.81	42.13	40.8	49.09M
December 05, 2025	41.25	41	41	41.58	40.68	38.38M
December 04, 2025	37.54	41.25	41.25	42.18	37.54	50.89M
December 03, 2025	41.86	42.82	42.82	43.34	41.05	80.5M
December 02, 2025	40.66	42.27	42.27	43.18	40.5	90.17M
December 01, 2025	38	41.5	41.5	43.18	37.83	85.72M
November 28, 2025	37.54	38.13	38.13	38.42	37.41	28.71M
November 27, 2025	38.69	37.98	37.98	39.67	37.86	42.5M
November 26, 2025	40.5	39.01	39.01	40.59	39	54.54M
November 25, 2025	40.76	41.02	41.02	41.38	39.88	72.76M
November 24, 2025	39.5	41.4	41.4	41.41	38.7	80.05M
November 21, 2025	37.8	39.17	39.17	40.5	37.6	83.54M
November 20, 2025	40.55	38.63	38.63	40.7	38.29	62.57M

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