Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.10	20.51	19.02	20.40	20.40	0.49%	2,627,874
Jul 20, 2026	21.06	21.60	19.71	20.30	20.30	-4.06%	2,618,953
Jul 17, 2026	22.68	22.80	21.00	21.16	21.16	-6.54%	2,890,839
Jul 16, 2026	22.85	23.16	22.44	22.64	22.64	-1.22%	1,556,730
Jul 15, 2026	23.64	23.76	22.91	22.92	22.92	-3.05%	1,467,900
Jul 14, 2026	22.70	23.91	22.61	23.64	23.64	4.05%	2,158,946
Jul 13, 2026	24.22	24.26	22.51	22.72	22.72	-6.19%	2,365,444
Jul 10, 2026	23.70	24.68	23.53	24.22	24.22	1.72%	2,617,280
Jul 9, 2026	23.92	24.29	23.25	23.81	23.81	0.89%	2,745,011
Jul 8, 2026	23.96	24.13	23.35	23.60	23.60	-2.07%	2,206,100
Jul 7, 2026	24.98	25.12	23.82	24.10	24.10	-2.82%	2,147,395
Jul 6, 2026	25.32	25.69	24.19	24.80	24.80	-2.02%	3,840,642
Jul 3, 2026	24.90	25.90	24.69	25.31	25.31	2.39%	2,995,700
Jul 2, 2026	24.23	25.29	23.92	24.72	24.72	2.23%	3,545,811
Jul 1, 2026	24.45	24.45	23.76	24.18	24.18	-0.17%	2,822,600
Jun 30, 2026	23.11	25.41	22.88	24.22	24.22	4.85%	6,200,516
Jun 29, 2026	23.61	23.71	22.48	23.10	23.10	-2.57%	3,365,343
Jun 26, 2026	24.61	24.99	23.69	23.71	23.71	-4.78%	2,059,700
Jun 25, 2026	25.34	25.35	24.47	24.90	24.90	-1.81%	2,641,700
Jun 24, 2026	26.48	26.49	25.22	25.36	25.36	-4.23%	2,491,900
Jun 23, 2026	26.30	27.16	26.16	26.48	26.48	-0.23%	2,150,119
Jun 22, 2026	27.44	27.54	25.79	26.54	26.54	-3.28%	3,963,863
Jun 18, 2026	27.39	27.80	26.98	27.44	27.44	0.04%	3,624,500
Jun 17, 2026	29.29	29.29	27.12	27.43	27.43	-6.35%	5,919,900
Jun 16, 2026	29.19	29.58	28.83	29.29	29.29	0.34%	3,613,600
Jun 15, 2026	28.73	29.50	28.73	29.19	29.19	1.60%	3,288,916
Jun 12, 2026	28.95	29.57	28.54	28.73	28.73	0.10%	3,496,645
Jun 11, 2026	29.49	29.78	28.02	28.70	28.70	-3.76%	3,920,123
Jun 10, 2026	28.50	29.85	28.00	29.82	29.82	0.68%	6,064,818
Jun 9, 2026	30.28	30.75	29.16	29.62	29.62	-	4,820,484
Jun 8, 2026	29.56	30.76	28.92	29.62	29.62	-4.70%	5,082,674
Jun 5, 2026	30.90	32.12	29.55	31.08	31.08	1.50%	7,356,916
Jun 4, 2026	30.03	32.40	30.03	30.62	30.62	0.07%	11,103,060
Jun 3, 2026	33.05	34.00	30.60	30.60	30.60	-9.73%	16,113,466
Jun 2, 2026	31.68	35.00	31.50	33.90	33.90	6.54%	21,278,610
Jun 1, 2026	28.65	31.82	28.30	31.82	31.82	9.99%	5,826,649
May 29, 2026	30.49	30.78	28.68	28.93	28.93	-5.15%	3,932,200
May 28, 2026	30.00	30.64	29.64	30.50	30.50	1.16%	4,230,600
May 27, 2026	31.87	32.08	30.03	30.15	30.15	-6.19%	6,282,500
May 26, 2026	31.92	33.18	31.42	32.14	32.14	1.32%	8,027,400
May 25, 2026	32.03	32.45	31.06	31.72	31.72	-0.88%	4,455,721
May 22, 2026	31.79	32.80	31.29	32.00	32.00	0.66%	5,343,141