Cinderson Tech (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	32.43	34.18	31.72	31.79	31.79	-1.94%	7,282,991
May 20, 2026	32.80	33.16	32.00	32.42	32.42	-1.25%	4,698,859
May 19, 2026	33.09	33.88	32.61	32.83	32.83	-2.29%	7,000,539
May 18, 2026	31.53	33.62	31.50	33.60	33.60	3.00%	11,823,540
May 15, 2026	32.44	32.90	30.49	32.62	32.62	4.12%	14,660,130
May 14, 2026	28.48	31.33	28.21	31.33	31.33	10.01%	7,526,814
May 13, 2026	28.30	28.74	28.04	28.48	28.48	0.64%	1,902,700
May 12, 2026	28.58	28.95	28.17	28.30	28.30	-1.15%	3,264,900
May 11, 2026	29.66	29.72	28.46	28.63	28.63	-2.49%	7,075,664
May 8, 2026	28.70	29.49	28.63	29.36	29.36	1.84%	2,274,182
May 7, 2026	28.51	28.88	28.37	28.83	28.83	1.19%	1,868,500
May 6, 2026	28.03	28.70	27.92	28.49	28.49	2.04%	2,221,700
Apr 30, 2026	27.70	28.05	27.32	27.92	27.92	0.72%	1,569,499
Apr 29, 2026	26.86	27.84	26.86	27.72	27.72	2.82%	1,722,900
Apr 28, 2026	27.29	27.34	26.87	26.96	26.96	-1.10%	1,685,400
Apr 27, 2026	27.96	27.96	26.00	27.26	27.26	-1.98%	2,486,078
Apr 24, 2026	28.01	28.11	27.48	27.81	27.81	-1.38%	1,747,319
Apr 23, 2026	28.35	28.86	27.88	28.20	28.20	-0.49%	1,893,100
Apr 22, 2026	28.07	28.40	27.83	28.34	28.34	0.50%	1,276,867
Apr 21, 2026	28.16	28.23	27.97	28.20	28.20	0.25%	1,086,122
Apr 20, 2026	27.90	28.20	27.75	28.13	28.13	0.61%	1,155,440
Apr 17, 2026	28.00	28.06	27.66	27.96	27.96	-0.39%	1,263,546
Apr 16, 2026	27.93	28.18	27.70	28.07	28.07	1.15%	1,207,812
Apr 15, 2026	27.88	28.25	27.62	27.75	27.75	-0.47%	1,251,520
Apr 14, 2026	27.76	28.02	27.48	27.88	27.88	1.60%	1,325,789
Apr 13, 2026	27.60	27.60	27.31	27.44	27.44	-0.69%	988,683
Apr 10, 2026	27.36	27.95	27.35	27.63	27.63	1.88%	1,369,400
Apr 9, 2026	27.78	27.78	27.02	27.12	27.12	-2.45%	968,747
Apr 8, 2026	27.20	27.80	27.20	27.80	27.80	4.39%	1,186,400
Apr 7, 2026	26.72	26.91	26.41	26.63	26.63	0.87%	1,019,500
Apr 3, 2026	27.09	27.16	26.37	26.40	26.40	-2.44%	878,900
Apr 2, 2026	27.44	27.57	26.87	27.06	27.06	-1.85%	1,175,782
Apr 1, 2026	27.60	27.74	27.27	27.57	27.57	2.11%	1,183,920
Mar 31, 2026	27.52	27.63	27.00	27.00	27.00	-1.53%	1,146,600
Mar 30, 2026	27.27	27.50	26.91	27.42	27.42	-0.22%	1,288,100
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