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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.41	50.68	50.68	51.5	50.02	908,959
February 12, 2026	50.41	50.31	50.31	50.68	49.63	756,292
February 11, 2026	50.2	50.64	50.64	51.05	49.92	818,835
February 10, 2026	50.01	50.18	50.18	50.49	49.49	930,200
February 09, 2026	49.77	49.86	49.86	49.98	48.9	1.17M
February 06, 2026	49.29	49.33	49.33	50.46	49.23	1.02M
February 05, 2026	49.57	49.31	49.31	49.99	49.04	876,688
February 04, 2026	49.82	50.1	50.1	51.45	49.58	1.49M
February 03, 2026	50.21	49.79	49.79	50.46	49.19	1.04M
February 02, 2026	51.14	49.75	49.75	51.25	49.53	1.42M
January 30, 2026	51.11	51.15	51.15	51.19	49.29	1.53M
January 29, 2026	51.35	50.86	50.86	52.8	50.6	1.84M
January 28, 2026	52.85	51.29	51.29	52.85	51.03	1.49M
January 27, 2026	52.5	52.26	52.26	53.19	51.62	1.31M
January 26, 2026	54.1	52.79	52.79	54.1	52	1.84M
January 23, 2026	53.75	54.09	54.09	54.86	53.56	1.91M
January 22, 2026	53.05	53.65	53.65	54.9	52.72	2.17M
January 21, 2026	51.23	53.13	53.13	53.28	51.18	2.31M
January 20, 2026	50.72	51.58	51.58	52.65	50.72	1.77M
January 19, 2026	49.98	50.81	50.81	51.99	49.93	2.11M
January 16, 2026	49	50.13	50.13	50.14	48.71	1.75M
January 15, 2026	48.06	48.98	48.98	49.65	48.06	1.41M
January 14, 2026	48.28	48.45	48.45	48.92	47.82	1.92M
January 13, 2026	48.93	48.31	48.31	48.99	47.82	1.76M
January 12, 2026	48.3	48.9	48.9	50.5	48.3	2.54M
January 09, 2026	47.74	47.77	47.77	48.22	47.41	1.26M
January 08, 2026	47.35	47.75	47.75	48.42	47.35	1.2M
January 07, 2026	47.92	47.57	47.57	48.36	47.53	1.32M
January 06, 2026	48.09	47.92	47.92	48.39	47.81	1.85M
January 05, 2026	48.44	47.85	47.85	49.07	47.66	1.99M
December 31, 2025	47.49	48.56	48.56	48.76	47.49	1.77M
December 30, 2025	47.02	47.63	47.63	47.99	46.63	961,731
December 29, 2025	46.83	47.16	47.16	47.61	46.35	1.02M
December 26, 2025	47.47	46.89	46.89	47.69	46.72	878,100
December 25, 2025	46.99	47.48	47.48	47.64	46.61	682,200
December 24, 2025	46.44	46.94	46.94	46.96	46.03	760,500
December 23, 2025	46.64	46.3	46.3	46.7	46.06	948,900
December 22, 2025	46.35	46.63	46.63	46.82	45.75	883,731
December 19, 2025	45	46	46	46.22	45	650,500
December 18, 2025	44.3	45.23	45.23	45.66	44.04	788,000
December 17, 2025	44.3	44.44	44.44	44.71	43.63	834,800
December 16, 2025	45.19	44.38	44.38	45.19	44.33	666,200
December 15, 2025	44.9	45.18	45.18	45.61	44.45	772,800
December 12, 2025	45.58	44.95	44.95	45.98	44.89	855,253
December 11, 2025	46.23	45.26	45.26	46.23	45.16	733,900
December 10, 2025	46.38	46.09	46.09	46.62	45.68	528,900
December 09, 2025	46.97	46.2	46.2	47.6	46.04	694,274
December 08, 2025	46.53	46.97	46.97	47.1	46.46	610,100
December 05, 2025	46.12	46.56	46.56	46.65	45.59	589,551
December 04, 2025	46.67	45.94	45.94	46.77	45.6	759,200
December 03, 2025	46.96	46.5	46.5	47.5	46.31	811,800
December 02, 2025	47.49	46.96	46.96	47.75	46.84	767,500
December 01, 2025	47.27	47.48	47.48	48.45	47.27	959,800
November 28, 2025	47.3	47.54	47.54	47.6	46.55	768,600
November 27, 2025	47	47.39	47.39	47.69	47	720,750
November 26, 2025	46.39	47.17	47.17	47.85	46.39	1.74M
November 25, 2025	47	46.6	46.6	47.3	46.24	1.17M
November 24, 2025	46.09	46.48	46.48	46.88	45.33	1.72M
November 21, 2025	48.4	45.64	45.64	49.28	45.6	3.17M
November 20, 2025	50.8	49.3	49.3	51.02	48.7	3.36M

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