Jiangsu Cnano Technology Co., Ltd. (688116.SS) SHH
44.36
+0.82(+1.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
44.36
+0.82(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 43.5 | 0 | 0 | 45.55 | 0 | 12.05M |
| March 12, 2026 | 43.53 | 43.54 | 43.54 | 44.22 | 43.11 | 7.61M |
| March 11, 2026 | 42.99 | 43.8 | 43.8 | 44.44 | 42.89 | 9.23M |
| March 10, 2026 | 43.64 | 43.23 | 43.23 | 44 | 43.18 | 3.62M |
| March 09, 2026 | 41.3 | 43.14 | 43.14 | 43.49 | 40.2 | 9.64M |
| March 06, 2026 | 42.2 | 42 | 42 | 43.33 | 41.91 | 10.1M |
| March 05, 2026 | 42.09 | 42.1 | 42.1 | 42.67 | 41.51 | 7.47M |
| March 04, 2026 | 41 | 41.46 | 41.46 | 42.13 | 40.9 | 6.73M |
| March 03, 2026 | 43.79 | 41 | 41 | 44.26 | 40.8 | 15.19M |
| March 02, 2026 | 45.51 | 43.4 | 43.4 | 45.86 | 42.99 | 28.1M |
| February 27, 2026 | 48.42 | 47.67 | 47.67 | 48.47 | 47.52 | 8.77M |
| February 26, 2026 | 49.9 | 48.48 | 48.48 | 49.9 | 48.2 | 11.6M |
| February 25, 2026 | 48.36 | 49.53 | 49.53 | 50.09 | 48.28 | 10.49M |
| February 24, 2026 | 47.89 | 48.41 | 48.41 | 49.27 | 47.38 | 8.93M |
| February 13, 2026 | 46.93 | 47.14 | 0 | 48.04 | 46.78 | 6.17M |
| February 12, 2026 | 46.92 | 47.15 | 0 | 47.26 | 46.62 | 3.99M |
| February 11, 2026 | 46.6 | 46.77 | 0 | 47.19 | 46.46 | 3.28M |
| February 10, 2026 | 47.1 | 46.59 | 0 | 47.32 | 46.56 | 4.06M |
| February 09, 2026 | 47.11 | 47.1 | 0 | 47.52 | 46.72 | 6.27M |
| February 06, 2026 | 45.14 | 46.35 | 0 | 47.1 | 44.9 | 7.44M |
| February 05, 2026 | 45.8 | 45.78 | 0 | 46.58 | 45.21 | 5.42M |
| February 04, 2026 | 46.22 | 46.05 | 0 | 46.48 | 45.34 | 6.78M |
| February 03, 2026 | 45.15 | 46.31 | 0 | 46.37 | 44.88 | 7.08M |
| February 02, 2026 | 45.29 | 44.6 | 0 | 46.15 | 44.5 | 8.04M |
| January 30, 2026 | 46.51 | 45.9 | 0 | 46.82 | 44.88 | 9.19M |
| January 29, 2026 | 47.4 | 46.45 | 0 | 48.11 | 46.33 | 8.63M |
| January 28, 2026 | 48.86 | 47.66 | 0 | 49 | 47.36 | 10.26M |
| January 27, 2026 | 49.1 | 49.08 | 0 | 49.73 | 46.69 | 14.34M |
| January 26, 2026 | 51.69 | 49.32 | 0 | 51.7 | 48.81 | 15.82M |
| January 23, 2026 | 48.65 | 50.67 | 0 | 50.73 | 48.24 | 19.44M |
| January 22, 2026 | 49.3 | 48.42 | 0 | 50.2 | 48.3 | 9.22M |
| January 21, 2026 | 48.11 | 49.15 | 0 | 49.86 | 48.11 | 9.02M |
| January 20, 2026 | 50.3 | 48.62 | 0 | 50.66 | 47.89 | 11.94M |
| January 19, 2026 | 50.19 | 50.37 | 0 | 51.09 | 49.6 | 10.78M |
| January 16, 2026 | 49.65 | 50.21 | 0 | 50.75 | 48.92 | 12.59M |
| January 15, 2026 | 49.18 | 49.5 | 0 | 50.44 | 49 | 10.24M |
| January 14, 2026 | 49.2 | 49 | 0 | 50.62 | 48.27 | 15.14M |
| January 13, 2026 | 50.9 | 48.95 | 0 | 50.97 | 48.66 | 11.22M |
| January 12, 2026 | 49.1 | 50.44 | 0 | 50.78 | 48.03 | 17.18M |
| January 09, 2026 | 48.82 | 48.99 | 0 | 49.49 | 48.32 | 8.98M |
| January 08, 2026 | 48.8 | 48.78 | 0 | 49.84 | 48.29 | 9.01M |
| January 07, 2026 | 49.97 | 48.93 | 0 | 50.36 | 48.85 | 11.74M |
| January 06, 2026 | 48.48 | 49.58 | 0 | 50.45 | 48.44 | 12.81M |
| January 05, 2026 | 47.38 | 48.64 | 0 | 48.86 | 47 | 10.72M |
| December 31, 2025 | 47.47 | 47.15 | 0 | 47.82 | 46.74 | 5.71M |
| December 30, 2025 | 46.8 | 47.6 | 0 | 48.02 | 46.7 | 6.25M |
| December 29, 2025 | 48 | 47.16 | 0 | 48.37 | 46.98 | 6.69M |
| December 26, 2025 | 47.8 | 48 | 0 | 48.8 | 47.43 | 8.23M |
| December 25, 2025 | 47.82 | 47.47 | 0 | 47.95 | 47.05 | 4.75M |
| December 24, 2025 | 46.6 | 47.62 | 0 | 47.7 | 46.36 | 6.69M |
| December 23, 2025 | 45.95 | 46.78 | 0 | 47.65 | 45.92 | 8.75M |
| December 22, 2025 | 46.5 | 45.96 | 0 | 46.79 | 45.87 | 7.5M |
| December 19, 2025 | 45.9 | 46.18 | 0 | 46.78 | 45.81 | 5.47M |
| December 18, 2025 | 45.32 | 45.62 | 0 | 46.55 | 45.32 | 4.95M |
| December 17, 2025 | 45.01 | 45.97 | 0 | 46.08 | 44.58 | 6.51M |
| December 16, 2025 | 45.68 | 44.68 | 0 | 45.88 | 44.39 | 5.51M |
| December 15, 2025 | 46.02 | 45.63 | 0 | 46.34 | 45.31 | 6.45M |
| December 12, 2025 | 45.4 | 45.92 | 0 | 46.25 | 44.84 | 9.76M |
| December 11, 2025 | 46.5 | 45.49 | 0 | 46.66 | 45.35 | 20.38M |
| December 10, 2025 | 49.44 | 47.85 | 0 | 49.44 | 47.58 | 12.07M |