Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.38	22.72	21.92	21.97	21.97	-1.70%	1,766,180
Sep 29, 2026	22.17	22.59	22.08	22.35	22.35	0.86%	1,252,427
Sep 28, 2026	22.32	22.72	22.01	22.16	22.16	-0.89%	2,068,482
Sep 24, 2026	22.44	22.78	22.35	22.36	22.36	-0.71%	2,475,700
Sep 23, 2026	23.81	23.91	22.45	22.52	22.52	-5.58%	4,400,027
Sep 22, 2026	24.05	24.44	23.72	23.85	23.85	-1.00%	1,624,343
Sep 21, 2026	24.06	24.32	23.90	24.09	24.09	0.71%	2,273,100
Sep 18, 2026	23.91	24.42	23.76	23.92	23.92	0.08%	2,287,309
Sep 17, 2026	22.40	23.97	22.40	23.90	23.90	5.47%	4,471,298
Sep 16, 2026	22.80	23.23	22.03	22.66	22.66	-0.57%	5,709,315
Sep 15, 2026	25.45	25.45	22.79	22.79	22.79	-9.99%	10,271,300
Sep 14, 2026	23.90	25.83	23.84	25.32	25.32	5.85%	6,048,422
Sep 11, 2026	24.13	24.27	23.72	23.92	23.92	-1.48%	1,749,897
Sep 10, 2026	24.80	24.80	24.24	24.28	24.28	-2.25%	1,293,863
Sep 9, 2026	24.83	25.48	24.68	24.84	24.84	-0.68%	2,344,600
Sep 8, 2026	24.44	25.53	24.36	25.01	25.01	2.33%	3,067,943
Sep 7, 2026	24.19	24.80	24.12	24.44	24.44	1.16%	2,034,472
Sep 4, 2026	24.73	25.09	24.06	24.16	24.16	-2.07%	3,967,358
Sep 3, 2026	25.01	25.19	24.58	24.67	24.67	-1.36%	3,308,615
Sep 2, 2026	23.57	25.69	23.48	25.01	25.01	5.08%	5,809,162
Sep 1, 2026	23.97	24.30	23.50	23.80	23.80	-0.83%	2,324,553
Aug 31, 2026	23.71	24.36	23.16	24.00	24.00	0.25%	3,547,600
Aug 28, 2026	23.98	24.56	23.30	23.94	23.94	1.96%	5,360,400
Aug 27, 2026	23.17	23.62	22.92	23.48	23.48	1.47%	2,794,100
Aug 26, 2026	23.10	23.74	23.00	23.14	23.14	0.04%	2,088,100
Aug 25, 2026	22.21	23.45	22.02	23.13	23.13	4.38%	2,963,100
Aug 24, 2026	22.60	22.82	22.00	22.16	22.16	-2.21%	1,180,000
Aug 21, 2026	22.47	22.77	21.99	22.66	22.66	0.94%	1,639,798
Aug 20, 2026	22.43	22.87	22.22	22.45	22.45	1.45%	1,562,400
Aug 19, 2026	23.42	23.51	22.11	22.13	22.13	-6.74%	3,391,300
Aug 18, 2026	23.55	23.80	22.85	23.73	23.73	1.41%	2,800,600
Aug 17, 2026	22.37	23.90	21.91	23.40	23.40	5.12%	3,801,001
Aug 14, 2026	22.23	22.37	21.98	22.26	22.26	0.59%	1,347,600
Aug 13, 2026	22.84	22.84	22.13	22.13	22.13	-2.21%	1,319,797
Aug 12, 2026	22.41	22.68	22.30	22.63	22.63	0.98%	1,640,479
Aug 11, 2026	22.64	23.00	22.25	22.41	22.41	-1.45%	2,364,565
Aug 10, 2026	22.39	22.84	22.39	22.74	22.74	0.66%	2,383,667
Aug 7, 2026	22.63	22.90	22.13	22.59	22.59	-0.09%	1,289,800
Aug 6, 2026	22.40	22.69	22.14	22.61	22.61	0.13%	1,456,096
Aug 5, 2026	22.25	22.58	22.08	22.58	22.58	1.80%	1,280,900
Aug 4, 2026	22.34	22.48	22.00	22.18	22.18	0.54%	1,576,147
Aug 3, 2026	21.40	22.10	21.40	22.06	22.06	1.80%	1,017,000
Jul 31, 2026	21.45	22.12	21.45	21.67	21.67	1.26%	1,391,881
Jul 30, 2026	21.54	21.89	21.06	21.40	21.40	-1.20%	1,523,200
Jul 29, 2026	21.50	21.76	21.10	21.66	21.66	0.98%	1,452,100
Jul 28, 2026	21.15	21.83	21.15	21.45	21.45	-0.42%	1,875,330
Jul 27, 2026	21.03	22.22	20.81	21.54	21.54	1.94%	3,130,900
Jul 24, 2026	20.46	21.40	20.04	21.13	21.13	2.62%	2,853,600
Jul 23, 2026	20.25	20.68	20.00	20.59	20.59	2.64%	1,325,082
Jul 22, 2026	20.35	20.68	20.01	20.06	20.06	-1.67%	1,485,600