Jiangsu Cnano Technology Co., Ltd. - 688116.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.6	59.7	59.7	60.6	58.12	13.78M
September 25, 2025	59.53	58.65	58.65	60	58.65	10.96M
September 24, 2025	56.12	59.29	59.29	59.79	55.12	17.62M
September 23, 2025	58.1	56.75	56.75	58.9	55.56	13.05M
September 22, 2025	56.01	58.1	58.1	58.13	55.65	12.75M
September 19, 2025	57.02	56.33	56.33	58.52	56.33	12.24M
September 18, 2025	57.9	57.29	57.29	60.5	56.07	21.61M
September 17, 2025	56.12	58.64	58.64	59.08	54.59	18.46M
September 16, 2025	56.9	56.31	56.31	58.52	55.49	15.1M
September 15, 2025	55.02	56.05	56.05	56.48	54.75	17.2M
September 12, 2025	56.4	55.02	55.02	56.86	54.46	15.68M
September 11, 2025	55.2	56.18	56.18	56.39	54.31	16.43M
September 10, 2025	55.11	55.35	55.35	56.61	54.51	17.65M
September 09, 2025	55.99	56.23	56.23	59.7	54.88	29.91M
September 08, 2025	56.46	55.51	55.51	57	53.65	26.68M
September 05, 2025	50.2	54.95	54.95	55.28	49.49	29.72M
September 04, 2025	50.6	48.92	48.92	52.31	47.98	20.4M
September 03, 2025	51.5	50.58	50.58	52.82	50.2	16.92M
September 02, 2025	51.63	50.95	50.95	53.63	50.3	20.82M
September 01, 2025	49.92	50.86	50.86	51.96	49.3	21.12M
August 29, 2025	49.73	51.22	51.22	52.45	49.72	20.72M
August 28, 2025	48.7	49.69	49.69	49.86	48	12.16M
August 27, 2025	49.5	48.8	48.8	51.1	48.78	15.84M
August 26, 2025	49.27	49.95	49.95	51.7	49.08	14.8M
August 25, 2025	49.8	49.41	49.41	50.69	48.81	16.54M
August 22, 2025	48.03	48.95	48.95	49.51	47.7	14.55M
August 21, 2025	49.88	48.12	48.12	50.19	47.69	18.95M
August 20, 2025	44.97	50.27	50.27	51	44.9	35.43M
August 19, 2025	44.5	44.82	44.82	45.2	43.85	10.51M
August 18, 2025	43.6	44.53	44.53	45	43.2	12.96M
August 15, 2025	42.34	43.53	43.53	43.6	42.33	10.12M
August 14, 2025	44.33	42.33	42.33	44.33	42.33	11.14M
August 13, 2025	43.09	44.03	44.03	44.33	42.92	11.08M
August 12, 2025	43.25	43.01	43.01	43.86	42.64	8.32M
August 11, 2025	42.33	43.05	43.05	43.48	42.2	9.26M
August 08, 2025	42.31	42	42	42.7	41.93	5.38M
August 07, 2025	43.43	42.55	42.55	43.43	42.53	5.94M
August 06, 2025	42.88	43.31	43.31	43.49	42.37	7.35M
August 05, 2025	43	42.67	42.67	43.29	42.39	4.94M
August 04, 2025	41.88	42.85	42.85	42.96	41.68	6.05M
August 01, 2025	42	42.08	42.08	42.82	41.74	5.67M
July 31, 2025	42.75	42	42	43.3	41.96	9.36M
July 30, 2025	44.44	42.83	42.83	44.45	42.8	12.54M
July 29, 2025	45.21	44.48	44.48	45.61	44.26	9.44M
July 28, 2025	44.98	45.2	45.2	46.09	44.53	7.64M
July 25, 2025	45.05	44.85	44.85	45.36	44.44	6.58M
July 24, 2025	45.08	45.04	45.04	46.18	45.01	7.78M
July 23, 2025	45.85	45.08	45.08	45.95	44.83	11.24M
July 22, 2025	43.62	45.36	45.36	46.45	43.51	15.37M
July 21, 2025	43.22	43.73	43.73	43.85	41.62	11.47M
July 18, 2025	44.77	43.21	43.21	45.88	43.2	14.04M
July 17, 2025	43.4	44.25	44.25	44.35	43.06	6.84M
July 16, 2025	43.66	43.39	43.39	43.92	43.22	3.82M
July 15, 2025	43.82	43.56	43.56	44.15	43.21	4.8M
July 14, 2025	43.96	43.77	43.77	44.44	43.5	4.69M
July 11, 2025	43.3	43.85	43.85	44.08	42.78	7.05M
July 10, 2025	43.08	43.3	43.3	43.55	42.95	4.38M
July 09, 2025	44	43.15	43.15	44.43	43.08	6.56M
July 08, 2025	43.43	43.58	43.58	43.97	43.02	8.3M
July 07, 2025	42.99	43.2	43.2	43.29	42.8	4.69M

Jiangsu Cnano Technology Co., Ltd. (688116.SS) SHH