Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.25	34.46	33.88	34.16	34.16	-0.23%	2,280,500
Jan 22, 2026	34.25	34.67	34.10	34.24	34.24	-0.03%	2,331,964
Jan 21, 2026	34.05	34.70	33.83	34.25	34.25	-0.58%	2,643,600
Jan 20, 2026	34.20	35.20	33.75	34.45	34.45	0.44%	4,266,997
Jan 19, 2026	34.70	34.83	33.88	34.30	34.30	0.73%	5,577,885
Jan 16, 2026	34.25	34.90	33.46	34.05	34.05	0.44%	5,144,600
Jan 15, 2026	34.10	35.09	33.46	33.90	33.90	-1.63%	4,650,700
Jan 14, 2026	35.00	35.74	34.00	34.46	34.46	-1.06%	8,138,843
Jan 13, 2026	36.80	38.02	34.60	34.83	34.83	-5.53%	9,057,514
Jan 12, 2026	38.79	38.97	36.29	36.87	36.87	-3.48%	6,799,456
Jan 9, 2026	38.90	39.36	36.94	38.20	38.20	1.03%	6,248,319
Jan 8, 2026	37.26	38.49	36.93	37.81	37.81	0.61%	5,776,449
Jan 7, 2026	36.06	37.76	35.91	37.58	37.58	3.19%	7,255,619
Jan 6, 2026	37.50	37.50	36.37	36.42	36.42	-3.45%	6,752,300
Jan 5, 2026	36.66	38.22	35.55	37.72	37.72	0.96%	11,477,724
Dec 31, 2025	33.98	37.36	33.80	37.36	37.36	10.01%	6,014,527
Dec 30, 2025	32.30	34.50	31.57	33.96	33.96	5.40%	11,329,160
Dec 29, 2025	32.47	32.88	32.14	32.22	32.22	-0.74%	3,692,167
Dec 26, 2025	32.93	32.96	31.88	32.46	32.46	-1.46%	6,194,400
Dec 25, 2025	33.00	33.82	31.89	32.94	32.94	0.76%	9,493,231
Dec 24, 2025	35.00	35.36	32.44	32.69	32.69	-4.19%	14,769,840
Dec 23, 2025	35.49	35.49	32.70	34.12	34.12	5.77%	21,285,060
Dec 22, 2025	29.51	32.26	29.51	32.26	32.26	9.99%	3,266,676
Dec 19, 2025	28.22	29.45	28.22	29.33	29.33	4.15%	5,007,427
Dec 18, 2025	28.65	28.78	28.10	28.16	28.16	-1.71%	4,077,400
Dec 17, 2025	28.35	28.74	27.93	28.65	28.65	0.60%	4,506,155
Dec 16, 2025	29.15	29.26	28.46	28.48	28.48	-1.69%	5,634,614
Dec 15, 2025	28.93	29.49	28.02	28.97	28.97	1.94%	8,857,950
Dec 12, 2025	27.75	28.96	27.27	28.42	28.42	2.45%	16,074,863
Dec 11, 2025	26.01	28.47	26.00	27.74	27.74	7.19%	18,635,841
Dec 10, 2025	25.60	25.98	25.30	25.88	25.88	1.25%	2,052,598
Dec 9, 2025	25.67	25.90	25.52	25.56	25.56	-0.43%	1,351,943
Dec 8, 2025	25.60	25.88	25.56	25.67	25.67	-	1,451,722
Dec 5, 2025	25.30	25.80	25.18	25.67	25.67	1.46%	1,299,702
Dec 4, 2025	25.50	25.60	25.12	25.30	25.30	0.28%	1,580,400
Dec 3, 2025	25.41	25.54	25.03	25.23	25.23	-0.71%	1,395,131
Dec 2, 2025	25.71	25.72	25.41	25.41	25.41	-1.17%	939,600
Dec 1, 2025	25.52	25.80	25.35	25.71	25.71	1.46%	1,439,300
Nov 28, 2025	25.16	25.36	25.03	25.34	25.34	0.60%	1,031,635
Nov 27, 2025	24.90	25.37	24.90	25.19	25.19	1.08%	1,122,531
Nov 26, 2025	25.08	25.28	24.83	24.92	24.92	-0.72%	1,147,000
Nov 25, 2025	25.04	25.49	24.99	25.10	25.10	0.76%	1,631,699
Nov 24, 2025	24.45	25.05	24.45	24.91	24.91	2.17%	1,727,400
Nov 21, 2025	25.21	25.46	24.28	24.38	24.38	-3.86%	2,646,000
Nov 20, 2025	25.73	25.76	25.33	25.36	25.36	-0.94%	1,198,400
Nov 19, 2025	25.90	26.12	25.45	25.60	25.60	-1.16%	1,888,300
Nov 18, 2025	26.47	26.47	25.84	25.90	25.90	-2.19%	1,962,279
Nov 17, 2025	26.51	26.54	26.21	26.48	26.48	0.04%	1,352,811
Nov 14, 2025	26.64	26.77	26.45	26.47	26.47	-0.64%	1,453,400
Nov 13, 2025	26.50	26.70	26.26	26.64	26.64	0.91%	1,471,506