Nantong Chaoda Equipment Co.,Ltd. - 301186.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.1	46.85	46.85	46.98	45.8	1.3M
August 15, 2025	45.81	46.18	46.18	46.89	45.81	1.02M
August 14, 2025	46.89	45.97	45.97	48.6	45.93	2.31M
August 13, 2025	46.77	46.94	46.94	47.22	46.34	1.14M
August 12, 2025	46.25	46.77	46.77	46.77	45.4	1.16M
August 11, 2025	45.97	46.29	46.29	47.36	45.86	1.77M
August 08, 2025	46.98	46.15	46.15	47.36	45.86	965,588
August 07, 2025	46.7	47.29	47.29	47.47	46.23	1.28M
August 06, 2025	46.33	46.47	46.47	46.94	46.1	944,324
August 05, 2025	46.12	46.59	46.59	47	46.09	1.01M
August 04, 2025	45.06	46.41	46.41	46.46	44.9	1.14M
August 01, 2025	46.24	45.36	45.36	46.28	45.33	847,600
July 31, 2025	45.9	46.1	46.1	47.8	45.88	1.05M
July 30, 2025	47.24	46.18	46.18	48.07	45.91	1.27M
July 29, 2025	47.01	47.24	47.24	47.97	46.71	1.06M
July 28, 2025	46.36	47.4	47.4	47.99	45.73	2.25M
July 25, 2025	45.97	45.45	45.45	46.19	45.27	682,831
July 24, 2025	46.16	45.97	45.97	46.63	45.87	734,194
July 23, 2025	47	46.16	46.16	47.4	45.99	1.43M
July 22, 2025	44.69	47	47	47.34	44.5	2.47M
July 21, 2025	45.7	44.84	44.84	46.29	44.39	1.3M
July 18, 2025	43.8	45.09	45.09	45.43	43.58	2.11M
July 17, 2025	43.62	43.88	43.88	44.03	43.25	797,390
July 16, 2025	43.54	43.65	43.65	44.5	43.04	749,086
July 15, 2025	42.71	43.41	43.41	43.8	42.69	606,190
July 14, 2025	43.2	43.09	43.09	43.62	42.87	608,676
July 11, 2025	43.12	43.2	43.2	43.49	42.41	640,631
July 10, 2025	43.8	42.99	42.99	43.8	42.87	790,798
July 09, 2025	44.61	43.9	43.9	45	43.82	672,093
July 08, 2025	43.43	44.6	44.6	45.11	43.22	1.72M
July 07, 2025	43.16	43.43	43.43	43.66	42.86	596,584
July 04, 2025	43.49	43.21	43.21	43.95	42.98	650,845
July 03, 2025	43.5	43.32	43.32	43.65	43.08	503,245
July 02, 2025	43.94	43.5	43.5	43.94	43.3	432,378
July 01, 2025	44.12	43.94	43.94	44.47	43.66	673,400
June 30, 2025	43.8	44.2	44.2	44.34	43.56	798,046
June 27, 2025	45.33	44.08	44.08	45.85	43.75	1.08M
June 26, 2025	44.06	43.98	43.98	44.57	43.31	1.03M
June 25, 2025	43.88	44.06	44.06	44.38	42.8	1.19M
June 24, 2025	43.6	44.06	43.56	44.18	43.31	684,694
June 23, 2025	42.03	43.33	42.84	43.39	42.01	547,993
June 20, 2025	43.28	42.39	42.39	43.86	42.3	594,013
June 19, 2025	42.83	43.28	43.28	44.78	42.5	1.33M
June 18, 2025	42.8	42.87	42.87	43.49	42.6	601,729
June 17, 2025	42.75	42.67	42.67	43.05	42.23	449,973
June 16, 2025	42.25	42.75	42.75	42.99	42	544,589
June 13, 2025	43.52	42.25	42.25	43.58	42.18	890,454
June 12, 2025	43.65	43.74	43.74	44.18	43.11	794,556
June 11, 2025	43.68	43.8	43.8	44.1	43.2	736,224
June 10, 2025	44.66	43.67	43.67	45.3	43.58	1.19M
June 09, 2025	44.88	44.62	44.62	45.14	44.29	912,977
June 06, 2025	44.82	44.61	44.61	45.36	44.44	855,472
June 05, 2025	44.76	44.82	44.82	45.3	44.32	974,700
June 04, 2025	45.59	44.75	44.75	45.59	44.18	1.13M
June 03, 2025	43.46	44.99	44.99	45.45	42.7	2.86M
May 30, 2025	42.95	44.02	44.02	44.31	42.61	1.78M
May 29, 2025	43.06	43.19	43.19	44.47	42.2	2.39M
May 28, 2025	40.75	43.06	43.06	43.73	40.69	3.51M
May 27, 2025	41.74	40.26	40.26	41.8	39.95	1.23M
May 26, 2025	40.54	41.54	41.54	42.62	40.08	1.89M

Nantong Chaoda Equipment Co.,Ltd. (301186.SZ) SHZ