Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.52	27.65	26.52	27.48	27.48	1.59%	1,285,400
Mar 26, 2026	27.52	27.87	26.93	27.05	27.05	-0.62%	1,557,300
Mar 25, 2026	26.87	27.65	26.79	27.22	27.22	1.99%	1,500,572
Mar 24, 2026	25.97	26.73	25.97	26.69	26.69	4.83%	1,720,826
Mar 23, 2026	26.85	26.97	25.40	25.46	25.46	-5.67%	2,137,600
Mar 20, 2026	27.87	28.17	26.99	26.99	26.99	-2.17%	1,327,800
Mar 19, 2026	28.24	28.24	27.55	27.59	27.59	-2.30%	1,492,200
Mar 18, 2026	27.87	28.50	27.83	28.24	28.24	1.04%	1,059,400
Mar 17, 2026	28.43	28.71	27.91	27.95	27.95	-1.58%	1,429,751
Mar 16, 2026	28.58	28.67	28.00	28.40	28.40	-0.94%	1,489,200
Mar 13, 2026	29.00	29.28	28.52	28.67	28.67	-0.73%	1,623,300
Mar 12, 2026	29.74	30.00	28.70	28.88	28.88	-2.89%	2,234,737
Mar 11, 2026	29.78	30.19	29.54	29.74	29.74	-0.87%	1,675,013
Mar 10, 2026	29.39	30.08	29.39	30.00	30.00	2.74%	1,849,650
Mar 9, 2026	29.23	29.50	28.61	29.20	29.20	-1.22%	1,711,900
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