Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	20.49	20.95	20.27	20.30	20.30	-0.10%	3,110,337
Oct 26, 2026	20.95	21.12	20.03	20.32	20.32	-2.78%	3,030,181
Oct 23, 2026	20.20	21.00	19.20	20.90	20.90	2.70%	4,204,848
Oct 22, 2026	20.15	20.66	20.01	20.35	20.35	1.19%	3,250,797
Oct 21, 2026	20.40	20.58	20.07	20.11	20.11	-0.45%	1,552,382
Oct 20, 2026	19.99	20.49	19.85	20.20	20.20	1.00%	2,421,800
Oct 19, 2026	19.66	20.12	19.20	20.00	20.00	0.40%	2,523,795
Oct 16, 2026	20.10	20.34	19.73	19.92	19.92	0.35%	3,257,100
Oct 15, 2026	21.36	21.49	19.85	19.85	19.85	-9.98%	5,382,243
Oct 14, 2026	20.86	22.29	20.36	22.05	22.05	5.65%	5,754,150
Oct 13, 2026	20.89	20.93	20.14	20.87	20.87	-0.43%	1,645,000
Oct 12, 2026	21.53	21.53	20.80	20.96	20.96	-0.76%	1,621,700
Oct 9, 2026	21.55	21.55	20.33	21.12	21.12	-1.63%	3,121,854
Oct 8, 2026	21.97	22.02	21.33	21.47	21.47	-2.28%	2,782,900
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