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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	16.68	16.93	16.93	17.02	16.54	11.46M
October 23, 2025	16.26	16.54	16.54	16.55	16.12	7.65M
October 22, 2025	16.27	16.23	16.23	16.38	16.22	3.78M
October 21, 2025	16.12	16.37	16.37	16.39	16.04	5.79M
October 20, 2025	15.91	16.11	16.11	16.2	15.9	6.14M
October 17, 2025	16.26	15.71	15.71	16.39	15.7	7.79M
October 16, 2025	16.55	16.29	16.29	16.64	16.25	6.82M
October 15, 2025	16.51	16.66	16.66	16.68	16.28	6.36M
October 14, 2025	17.05	16.51	16.51	17.12	16.45	10.21M
October 13, 2025	16.34	16.98	16.98	17.39	16.3	12.96M
October 10, 2025	17.3	17.29	17.29	17.54	17.03	11.68M
October 09, 2025	17.17	17.4	17.4	17.51	17.09	13.14M
September 30, 2025	16.63	17.09	17.09	17.1	16.6	10.78M
September 29, 2025	16.61	16.6	16.6	16.68	16.25	8.17M
September 26, 2025	17.1	16.58	16.58	17.11	16.57	11.46M
September 25, 2025	17.3	17.17	17.17	17.48	17.14	10.65M
September 24, 2025	16.84	17.33	17.33	17.35	16.71	10.79M
September 23, 2025	17.38	16.93	16.93	17.48	16.56	14.55M
September 22, 2025	17.19	17.39	17.39	17.65	17.09	14.78M
September 19, 2025	17.24	16.97	16.97	17.4	16.88	11.16M
September 18, 2025	17.8	17.24	17.24	17.81	17.03	16.77M
September 17, 2025	17.59	17.77	17.77	17.96	17.56	12.2M
September 16, 2025	17.26	17.7	17.7	17.76	17.14	12.24M
September 15, 2025	17.43	17.23	17.23	17.49	17.22	8.54M
September 12, 2025	17.26	17.32	17.32	17.42	17.17	11.04M
September 11, 2025	16.88	17.26	17.26	17.26	16.72	11.14M
September 10, 2025	17	16.88	16.88	17.12	16.84	9.75M
September 09, 2025	17.42	16.9	16.9	17.5	16.88	23.22M
September 08, 2025	17.8	17.95	17.95	18.02	17.7	10.66M
September 05, 2025	17.35	17.81	17.81	17.83	17.26	10.15M
September 04, 2025	17.58	17.32	17.32	17.97	17.09	12.91M
September 03, 2025	18.14	17.58	17.58	18.14	17.46	11.67M
September 02, 2025	18.67	18.07	18.07	18.67	17.79	18.64M
September 01, 2025	18.86	18.76	18.76	19.1	18.51	16.18M
August 29, 2025	19.18	18.75	18.75	19.18	18.64	24.89M
August 28, 2025	19.01	19.5	19.5	19.57	18.66	25.41M
August 27, 2025	19.71	19.14	19.14	20.18	19.13	29.15M
August 26, 2025	19.45	19.66	19.66	19.93	19.26	23.7M
August 25, 2025	19.67	19.61	19.61	19.87	19.4	22.62M
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

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