Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.16	29.66	29.09	29.56	29.56	1.37%	1,344,894
Mar 5, 2026	29.09	29.69	29.01	29.16	29.16	1.57%	1,369,900
Mar 4, 2026	28.90	29.31	28.68	28.71	28.71	-1.07%	1,658,089
Mar 3, 2026	29.86	30.30	29.01	29.02	29.02	-2.36%	2,455,331
Mar 2, 2026	30.19	30.96	29.72	29.72	29.72	-3.79%	2,075,700
Feb 27, 2026	31.03	31.14	30.64	30.89	30.89	-0.68%	1,687,356
Feb 26, 2026	31.17	31.31	30.83	31.10	31.10	-0.22%	1,270,300
Feb 25, 2026	31.01	31.31	30.96	31.17	31.17	0.52%	1,398,381
Feb 24, 2026	31.40	31.41	30.66	31.01	31.01	-0.29%	1,729,200
Feb 13, 2026	31.06	31.55	30.93	31.10	31.10	-	1,278,288
Feb 12, 2026	31.26	31.47	30.87	31.10	31.10	-0.45%	1,533,500
Feb 11, 2026	30.93	31.45	30.93	31.24	31.24	0.61%	1,535,600
Feb 10, 2026	31.14	31.30	30.95	31.05	31.05	-0.61%	1,581,800
Feb 9, 2026	30.96	31.43	30.71	31.24	31.24	1.43%	1,919,535
Feb 6, 2026	30.47	31.18	30.23	30.80	30.80	0.98%	1,832,435
Feb 5, 2026	30.26	30.78	30.23	30.50	30.50	-0.13%	1,749,000
Feb 4, 2026	31.00	31.28	30.08	30.54	30.54	-1.48%	3,127,800
Feb 3, 2026	30.95	31.05	30.49	31.00	31.00	1.37%	2,641,114
Feb 2, 2026	31.50	31.90	30.50	30.58	30.58	-2.46%	3,863,506
Jan 30, 2026	31.21	31.79	30.94	31.35	31.35	-0.22%	2,836,876
Jan 29, 2026	32.59	33.02	31.30	31.42	31.42	-3.05%	3,702,982
Jan 28, 2026	32.70	32.88	32.12	32.41	32.41	-1.28%	2,588,768
Jan 27, 2026	33.21	33.82	32.00	32.83	32.83	-1.41%	2,802,766
Jan 26, 2026	34.11	34.18	33.06	33.30	33.30	-2.52%	3,888,400
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