Cosonic Intelligent Technologies Co., Ltd. - 300793.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.41	19.61	19.61	19.65	19.39	19.12M
August 21, 2025	20.1	19.55	19.55	20.22	19.41	30.12M
August 20, 2025	20.01	20.23	20.23	20.67	19.89	28.48M
August 19, 2025	19.59	20.33	20.33	20.33	19.5	41.5M
August 18, 2025	19.34	19.59	19.59	19.78	19.34	35.41M
August 15, 2025	19.57	19.44	19.44	19.97	19.35	41.47M
August 14, 2025	18.88	19.52	19.52	19.8	18.55	52.13M
August 13, 2025	18.65	18.82	18.82	18.92	18.44	24.92M
August 12, 2025	18.56	18.75	18.75	19.18	18.4	28.25M
August 11, 2025	18.26	18.74	18.74	18.89	18.11	27.16M
August 08, 2025	19.38	18.47	18.47	20.23	18.46	57.9M
August 07, 2025	18.5	18.75	18.75	18.88	18.43	27.83M
August 06, 2025	18.35	18.51	18.51	18.57	18.18	20.8M
August 05, 2025	17.9	18.51	18.51	18.57	17.9	29.18M
August 04, 2025	17.63	17.98	17.98	17.98	17.47	16.54M
August 01, 2025	17.32	17.88	17.88	18.26	17.3	27.93M
July 31, 2025	17.45	17.38	17.38	17.7	17.23	12.89M
July 30, 2025	17.75	17.44	17.44	17.75	17.29	10.8M
July 29, 2025	17.75	17.76	17.76	17.84	17.5	14.06M
July 28, 2025	18.3	17.84	17.84	18.35	17.77	21.48M
July 25, 2025	17.6	17.94	17.94	17.99	17.56	26.03M
July 24, 2025	17.42	17.52	17.52	17.53	17.3	17.12M
July 23, 2025	17.07	17.43	17.43	17.52	16.87	23.13M
July 22, 2025	17.2	17.07	17.07	17.22	16.97	9.15M
July 21, 2025	17.16	17.22	17.22	17.23	17.1	8.13M
July 18, 2025	17.35	17.16	17.16	17.38	17.07	9.75M
July 17, 2025	17.1	17.28	17.28	17.34	16.92	10.38M
July 16, 2025	17.08	17.09	17.09	17.26	16.99	7.91M
July 15, 2025	17.15	17.06	17.06	17.16	16.69	10.24M
July 14, 2025	17.1	17.16	17.16	17.16	16.92	7.03M
July 11, 2025	17.01	17.07	17.07	17.19	16.8	9.42M
July 10, 2025	17.11	17.06	17.06	17.31	16.95	8.66M
July 09, 2025	17.4	17.15	17.15	17.51	17.13	10.26M
July 08, 2025	17.21	17.42	17.42	17.43	17.18	9.28M
July 07, 2025	17.29	17.21	17.21	17.43	17.18	9.6M
July 04, 2025	17.79	17.49	17.49	17.92	17.42	12.87M
July 03, 2025	17.47	17.69	17.69	17.75	17.4	10.33M
July 02, 2025	17.91	17.5	17.5	17.92	17.34	15.62M
July 01, 2025	17.95	18.02	18.02	18.46	17.82	20.6M
June 30, 2025	17.89	18.07	18.07	18.22	17.82	19.89M
June 27, 2025	17.9	17.65	17.65	18.06	17.6	18.82M
June 26, 2025	18.16	17.89	17.89	18.16	17.75	21.86M
June 25, 2025	17.45	18.16	18.16	18.3	17.38	31.92M
June 24, 2025	17.22	17.51	17.51	17.54	17.19	17.03M
June 23, 2025	16.45	17.29	17.29	17.3	16.3	16.05M
June 20, 2025	17.14	16.78	16.78	17.37	16.74	14.64M
June 19, 2025	17.74	17.14	17.14	17.88	17.06	23.38M
June 18, 2025	17.77	17.74	17.74	18.43	17.67	31.91M
June 17, 2025	18	17.93	17.93	18.79	17.82	48.38M
June 16, 2025	16.5	17.36	17.36	17.61	16.48	24.78M
June 13, 2025	16.98	16.72	16.72	17.28	16.62	27.78M
June 12, 2025	17.01	17.38	17.38	17.98	16.98	47.2M
June 11, 2025	16.22	16.31	16.31	16.59	16.22	13.21M
June 10, 2025	16.81	16.28	16.28	16.99	16.09	26.44M
June 09, 2025	17.74	17.15	17.15	17.95	17.12	30.45M
June 06, 2025	16.48	16.58	16.58	16.83	16.36	10.91M
June 05, 2025	16.34	16.61	16.61	16.64	16.29	12.25M
June 04, 2025	16.16	16.37	16.37	16.42	16.13	8.42M
June 03, 2025	16	16.18	16.18	16.54	15.98	9.2M
May 30, 2025	16.48	16.28	16.16	16.8	16.2	15.33M

Cosonic Intelligent Technologies Co., Ltd. (300793.SZ) SHZ