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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	49.06	49.4	49.4	49.66	48.48	5.79M
December 04, 2025	49.58	49.14	49.14	49.89	48.84	4.82M
December 03, 2025	50.65	49.48	49.48	50.88	49.25	4.94M
December 02, 2025	51.66	50.3	50.3	51.66	50.08	5.64M
December 01, 2025	51.76	51.71	51.71	52.38	51.38	5.99M
November 28, 2025	51.25	51.7	51.7	52.69	51.25	6.3M
November 27, 2025	49.91	51.61	51.61	52.77	49.89	9.33M
November 26, 2025	50.16	49.89	49.89	50.71	49.58	4.37M
November 25, 2025	50.17	50.3	50.3	50.94	49.95	6.12M
November 24, 2025	49.53	49.88	49.88	50.47	48	6.77M
November 21, 2025	51.46	48.62	48.62	52.01	48.43	12.9M
November 20, 2025	54.39	52.6	52.6	55.15	52.31	7.78M
November 19, 2025	55	54.02	54.02	56.5	53.82	9.1M
November 18, 2025	58.89	55.15	55.15	60.45	54.69	17.12M
November 17, 2025	57.95	58.45	58.45	60.5	57.5	15.72M
November 14, 2025	55.18	56.78	56.78	59.56	55	22.12M
November 13, 2025	51.9	54.96	54.96	56.45	51.8	15.75M
November 12, 2025	52.51	51.5	51.5	52.87	51	7.74M
November 11, 2025	53.4	52.94	52.94	55.08	52.69	6.69M
November 10, 2025	54.54	53.4	53.4	55.85	52.99	9.85M
November 07, 2025	54.18	55.18	55.18	56.16	53.6	9.99M
November 06, 2025	54.9	54.88	54.88	55.6	53.95	6.43M
November 05, 2025	53.03	54.23	54.23	55.06	51.69	7.82M
November 04, 2025	55.5	53.68	53.68	56.8	53.35	8.42M
November 03, 2025	56.98	56.06	56.06	57.6	54.4	11.22M
October 31, 2025	56	57.49	57.49	60.3	55.99	16.8M
October 30, 2025	58.36	56.29	56.29	58.36	56.13	9.62M
October 29, 2025	55.1	57.08	57.08	57.09	54.55	10.78M
October 28, 2025	55.88	55.05	55.05	56.25	55.02	7.41M
October 27, 2025	57.6	55.82	55.82	58.57	55.2	12.55M
October 24, 2025	54.9	56.98	56.98	57.1	54.57	11M
October 23, 2025	53.52	54.28	54.28	54.35	52.46	7.04M
October 22, 2025	54.1	53.51	53.51	54.1	52.73	6.09M
October 21, 2025	53.6	54.12	54.12	54.65	53.27	7.82M
October 20, 2025	54.26	53.08	53.08	54.88	52.85	10.19M
October 17, 2025	57.15	53.28	53.28	57.9	53.12	13.01M
October 16, 2025	57.51	56.92	56.92	58.66	56.8	9.47M
October 15, 2025	56.89	57.15	57.15	57.7	55.91	7.97M
October 14, 2025	61.61	56.88	56.88	62.09	56.66	14.08M
October 13, 2025	57.95	60.57	60.57	60.97	57.58	13.95M
October 10, 2025	66.36	60.23	60.23	66.83	59.88	22.69M
October 09, 2025	69.9	66.29	66.29	69.9	66.1	16.41M
September 30, 2025	67.9	68.86	68.86	69.99	67.38	13.84M
September 29, 2025	60.51	68.27	68.27	69.03	60.51	29.51M
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

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