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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.18	39.44	39.44	39.98	37.16	75.49M
November 18, 2025	37.12	37.26	37.26	37.88	36.52	31.2M
November 17, 2025	38.11	36.96	36.96	39.22	36.9	35.91M
November 14, 2025	37.23	36.11	36.11	37.23	36.1	26.27M
November 13, 2025	36.98	37.57	37.57	38.09	36.92	22.51M
November 12, 2025	38.21	36.98	36.98	38.24	36.92	29.96M
November 11, 2025	38.75	38.55	38.55	39.26	38.48	27.64M
November 10, 2025	38.52	38.62	38.62	39.03	38.18	20.89M
November 07, 2025	38.66	38.47	38.47	39.08	38.21	21.32M
November 06, 2025	38.55	38.98	38.98	39.25	38.51	28.17M
November 05, 2025	38.08	38.32	38.32	38.59	37.88	19.31M
November 04, 2025	39.03	38.68	38.68	39.28	38.4	20.49M
November 03, 2025	39.37	39.2	39.2	39.37	37.93	31.11M
October 31, 2025	40.43	39.53	39.53	40.82	39.53	33.48M
October 30, 2025	41.11	40.51	40.51	41.4	40.46	38.17M
October 29, 2025	41.44	41.6	41.6	42.72	40.9	51.41M
October 28, 2025	42.02	41.31	41.31	42.5	40.85	57.01M
October 27, 2025	43.2	41.61	41.61	45.19	41.28	100.92M
October 24, 2025	38.39	39.29	39.29	39.38	38.28	41.48M
October 23, 2025	38.06	37.61	37.61	38.08	36.92	26.12M
October 22, 2025	38.27	38.09	38.09	38.76	37.72	23.63M
October 21, 2025	38.07	38.59	38.59	38.87	37.9	29.41M
October 20, 2025	38.78	38.06	38.06	39.05	37.82	28.13M
October 17, 2025	39.88	38.03	38.03	40.19	38	39.54M
October 16, 2025	40.77	39.91	39.91	40.89	39.58	37.64M
October 15, 2025	41.6	40.93	40.93	41.89	39.9	52.5M
October 14, 2025	45.13	41.72	41.72	45.24	41.7	94.4M
October 13, 2025	40.62	45.73	45.73	45.88	40.5	112.95M
October 10, 2025	42	41.7	41.7	42.63	40.98	67.63M
October 09, 2025	43.51	43.18	43.18	45	42.83	90.84M
September 30, 2025	42.44	43.42	43.42	44.23	42.01	85.14M
September 29, 2025	42.2	41.9	41.9	42.62	41.1	58.29M
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

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