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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.18	50.5	50.5	53.34	48	4.91M
November 18, 2025	48.65	48.17	48.17	49.35	47.95	1.06M
November 17, 2025	48.91	48.65	48.65	49.04	48.12	763,097
November 14, 2025	48.59	48.81	48.81	49.98	48.51	1.3M
November 13, 2025	48.31	49.01	49.01	49.98	47.9	1.46M
November 12, 2025	48.46	48.31	48.31	49.14	47.95	1.13M
November 11, 2025	48.28	48.7	48.7	49.33	47.93	1.19M
November 10, 2025	48.51	48.2	48.2	49.19	47.56	1.15M
November 07, 2025	48.75	48.38	48.38	49.07	48.05	1.51M
November 06, 2025	49.31	49.1	49.1	49.35	48.32	1.69M
November 05, 2025	47.68	49.31	49.31	49.47	47.25	2.52M
November 04, 2025	48.4	47.71	47.71	48.64	46.91	2.01M
November 03, 2025	48.18	48.38	48.38	49.5	47	2.78M
October 31, 2025	46.08	47.83	47.83	48.51	45.3	3.92M
October 30, 2025	46.49	46.07	46.07	47.63	45.61	2.65M
October 29, 2025	45.6	46.29	46.29	48.49	45.6	4.39M
October 28, 2025	43.93	43.95	43.95	44.27	43.63	563,191
October 27, 2025	43.96	43.93	43.93	44.03	43.35	738,015
October 24, 2025	43.17	43.63	43.63	43.8	43.17	739,000
October 23, 2025	42.99	43.42	43.17	43.48	42.6	653,424
October 22, 2025	42.64	43	42.75	43.37	42.41	653,200
October 21, 2025	42.57	42.71	42.46	42.71	41.5	724,000
October 20, 2025	42.5	42.19	41.95	42.8	41.71	797,500
October 17, 2025	42.98	41.71	41.71	43.29	41.62	844,700
October 16, 2025	43.16	42.71	42.71	43.35	42.66	764,500
October 15, 2025	42.66	43.28	43.28	43.46	42.48	675,371
October 14, 2025	43.37	42.6	42.6	43.8	42.42	876,112
October 13, 2025	42.87	42.96	42.96	43.67	41.3	1.06M
October 10, 2025	42.89	43.74	43.74	43.88	42.89	889,758
October 09, 2025	43.35	43.06	43.06	43.76	42.89	981,600
September 30, 2025	42.8	43.3	43.3	43.59	42.8	858,700
September 29, 2025	42.9	42.85	42.85	43.23	42.33	910,288
September 26, 2025	43.01	42.9	42.9	43.7	42.77	859,858
September 25, 2025	43.44	43.2	43.2	44.09	42.93	891,274
September 24, 2025	43.2	43.66	43.66	43.73	42.77	951,016
September 23, 2025	43.98	43.31	43.31	44.13	42.52	1.21M
September 22, 2025	43.48	43.91	43.91	44.49	43.48	768,400
September 19, 2025	44.6	43.5	43.5	44.72	43.33	1.12M
September 18, 2025	45.92	44.5	44.5	46.38	44.22	1.4M
September 17, 2025	45.49	45.89	45.89	45.95	45.2	892,200
September 16, 2025	44.72	45.49	45.49	45.5	44.38	1.27M
September 15, 2025	44.48	44.52	44.52	45.19	44.27	727,400
September 12, 2025	44.66	44.46	44.46	44.87	44.06	863,657
September 11, 2025	44.1	44.48	44.48	44.71	43.66	872,757
September 10, 2025	44.54	44.15	44.15	44.98	43.9	655,361
September 09, 2025	45.23	44.4	44.4	45.23	44.12	704,979
September 08, 2025	43.96	45.23	45.23	45.38	43.63	1.13M
September 05, 2025	43.18	43.96	43.96	44	43	716,262
September 04, 2025	43.43	43.18	43.18	43.81	42.51	942,198

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