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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	31.49	31.12	31.12	31.66	30.91	16.32M
July 03, 2025	31.8	31.48	31.48	31.85	31.31	13.83M
July 02, 2025	31.9	31.73	31.73	32.3	31.58	18.83M
July 01, 2025	31.55	32.1	32.1	32.41	31.5	34.04M
June 30, 2025	30.8	31.64	31.64	31.98	30.63	32.06M
June 27, 2025	31.18	31.09	31.09	31.48	31.05	13.87M
June 26, 2025	31.46	31.06	31.06	31.6	31.03	14.97M
June 25, 2025	31.15	31.38	31.38	31.4	30.87	18.51M
June 24, 2025	30.76	31.04	31.04	31.13	30.68	15.19M
June 23, 2025	30.17	30.75	30.75	31.03	30.02	15.91M
June 20, 2025	30	30.38	30.38	30.78	30	18.23M
June 19, 2025	30.16	29.95	29.95	30.49	29.88	10.01M
June 18, 2025	30.21	30.24	30.24	30.41	30.06	7.82M
June 17, 2025	30.56	30.33	30.33	30.69	30.24	7.53M
June 16, 2025	30.2	30.57	30.57	30.8	30.16	11.72M
June 13, 2025	30.31	30.5	30.5	30.78	29.85	24.34M
June 12, 2025	31	30.4	30.4	31.24	30.38	18.71M
June 11, 2025	31.03	31.06	31.06	31.36	31.03	9.66M
June 10, 2025	31.73	31	31	31.82	30.78	16.21M
June 09, 2025	31.36	31.85	31.85	31.87	31.36	13.39M
June 06, 2025	31.73	31.52	31.52	32.28	31.5	12.83M
June 05, 2025	31.56	31.74	31.74	31.79	31.41	12.82M
June 04, 2025	31.58	31.58	31.58	31.7	31.39	10.63M
June 03, 2025	31.09	31.58	31.58	31.86	30.95	14.66M
May 30, 2025	31.48	31.1	31.1	31.48	31.02	10.31M
May 29, 2025	30.73	31.61	31.61	31.62	30.73	17.09M
May 28, 2025	31.12	30.74	30.74	31.29	30.72	9.08M
May 27, 2025	30.91	31.12	31.12	31.34	30.91	10.16M
May 26, 2025	30.82	31.14	31.14	31.48	30.77	14.56M

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