Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China · Delayed Price · Currency is CNY 8.75
+0.13 (1.51%)
Jan 23, 2026, 3:00 PM CST
SHA:603912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.60 | 8.75 | 8.59 | 8.75 | 8.75 | 1.51% | 11,447,213 |
| Jan 22, 2026 | 8.57 | 8.70 | 8.57 | 8.62 | 8.62 | 0.35% | 7,135,680 |
| Jan 21, 2026 | 8.42 | 8.60 | 8.33 | 8.59 | 8.59 | 1.42% | 10,679,650 |
| Jan 20, 2026 | 8.74 | 8.79 | 8.42 | 8.47 | 8.47 | -3.42% | 15,197,480 |
| Jan 19, 2026 | 8.74 | 8.81 | 8.70 | 8.77 | 8.77 | 0.23% | 8,899,340 |
| Jan 16, 2026 | 8.72 | 8.80 | 8.56 | 8.75 | 8.75 | 0.46% | 12,672,230 |
| Jan 15, 2026 | 8.82 | 8.91 | 8.66 | 8.71 | 8.71 | -1.91% | 12,893,544 |
| Jan 14, 2026 | 8.66 | 9.05 | 8.66 | 8.88 | 8.88 | 2.07% | 26,387,510 |
| Jan 13, 2026 | 8.97 | 8.99 | 8.68 | 8.70 | 8.70 | -2.90% | 17,123,058 |
| Jan 12, 2026 | 8.87 | 8.96 | 8.74 | 8.96 | 8.96 | 1.59% | 20,145,398 |
| Jan 9, 2026 | 8.59 | 8.82 | 8.50 | 8.82 | 8.82 | 1.38% | 20,492,270 |
| Jan 8, 2026 | 8.66 | 8.80 | 8.61 | 8.70 | 8.70 | -0.34% | 13,609,160 |
| Jan 7, 2026 | 8.62 | 8.87 | 8.58 | 8.73 | 8.73 | 0.81% | 14,235,200 |
| Jan 6, 2026 | 8.64 | 8.69 | 8.55 | 8.66 | 8.66 | 0.23% | 10,646,730 |
| Jan 5, 2026 | 8.55 | 8.64 | 8.47 | 8.64 | 8.64 | 0.82% | 8,646,332 |
| Dec 31, 2025 | 8.66 | 8.69 | 8.50 | 8.57 | 8.57 | -0.92% | 8,113,912 |
| Dec 30, 2025 | 8.49 | 8.78 | 8.48 | 8.65 | 8.65 | 0.93% | 11,923,720 |
| Dec 29, 2025 | 8.51 | 8.62 | 8.46 | 8.57 | 8.57 | 0.82% | 8,645,832 |
| Dec 26, 2025 | 8.71 | 8.71 | 8.49 | 8.50 | 8.50 | -2.07% | 12,173,670 |
| Dec 25, 2025 | 8.63 | 8.76 | 8.57 | 8.68 | 8.68 | 0.12% | 12,892,880 |
| Dec 24, 2025 | 8.52 | 8.89 | 8.50 | 8.67 | 8.67 | 1.88% | 22,137,860 |
| Dec 23, 2025 | 8.31 | 8.62 | 8.27 | 8.51 | 8.51 | 2.28% | 20,447,582 |
| Dec 22, 2025 | 8.34 | 8.40 | 8.28 | 8.32 | 8.32 | 0.24% | 6,466,393 |
| Dec 19, 2025 | 8.21 | 8.34 | 8.21 | 8.30 | 8.30 | 0.85% | 6,608,193 |
| Dec 18, 2025 | 8.20 | 8.42 | 8.18 | 8.23 | 8.23 | -0.48% | 11,396,400 |
| Dec 17, 2025 | 8.00 | 8.35 | 7.97 | 8.27 | 8.27 | 3.63% | 15,021,220 |
| Dec 16, 2025 | 8.14 | 8.14 | 7.90 | 7.98 | 7.98 | -1.72% | 9,334,568 |
| Dec 15, 2025 | 8.17 | 8.25 | 8.03 | 8.12 | 8.12 | -0.73% | 6,405,601 |
| Dec 12, 2025 | 8.25 | 8.34 | 8.17 | 8.18 | 8.18 | -1.56% | 7,496,736 |
| Dec 11, 2025 | 8.38 | 8.47 | 8.27 | 8.31 | 8.31 | -0.84% | 8,675,630 |
| Dec 10, 2025 | 8.43 | 8.45 | 8.30 | 8.38 | 8.38 | -0.71% | 9,805,482 |
| Dec 9, 2025 | 8.25 | 8.80 | 8.23 | 8.44 | 8.44 | 2.30% | 23,904,670 |
| Dec 8, 2025 | 8.17 | 8.34 | 8.15 | 8.25 | 8.25 | 1.60% | 8,186,057 |
| Dec 5, 2025 | 8.05 | 8.12 | 7.95 | 8.12 | 8.12 | 1.25% | 5,552,068 |
| Dec 4, 2025 | 8.11 | 8.13 | 7.96 | 8.02 | 8.02 | -1.23% | 6,983,484 |
| Dec 3, 2025 | 8.38 | 8.38 | 8.08 | 8.12 | 8.12 | -2.52% | 9,927,556 |
| Dec 2, 2025 | 8.42 | 8.43 | 8.30 | 8.33 | 8.33 | -1.42% | 5,616,452 |
| Dec 1, 2025 | 8.42 | 8.50 | 8.37 | 8.45 | 8.45 | 0.72% | 5,429,468 |
| Nov 28, 2025 | 8.26 | 8.41 | 8.23 | 8.39 | 8.39 | 1.21% | 5,491,482 |
| Nov 27, 2025 | 8.34 | 8.40 | 8.28 | 8.29 | 8.29 | -0.24% | 4,802,744 |
| Nov 26, 2025 | 8.46 | 8.51 | 8.31 | 8.31 | 8.31 | -1.77% | 6,260,384 |
| Nov 25, 2025 | 8.34 | 8.55 | 8.34 | 8.46 | 8.46 | 1.32% | 7,542,948 |
| Nov 24, 2025 | 8.19 | 8.37 | 8.17 | 8.35 | 8.35 | 2.08% | 6,765,654 |
| Nov 21, 2025 | 8.46 | 8.57 | 8.15 | 8.18 | 8.18 | -3.99% | 11,163,110 |
| Nov 20, 2025 | 8.61 | 8.62 | 8.41 | 8.52 | 8.52 | -0.35% | 8,729,316 |
| Nov 19, 2025 | 8.66 | 8.82 | 8.51 | 8.55 | 8.55 | -1.61% | 10,611,370 |
| Nov 18, 2025 | 8.68 | 8.75 | 8.66 | 8.69 | 8.69 | -0.34% | 6,881,363 |
| Nov 17, 2025 | 8.59 | 8.73 | 8.55 | 8.72 | 8.72 | 1.51% | 8,863,550 |
| Nov 14, 2025 | 8.58 | 8.69 | 8.54 | 8.59 | 8.59 | -0.69% | 6,914,028 |
| Nov 13, 2025 | 8.54 | 8.72 | 8.45 | 8.65 | 8.65 | 1.41% | 9,278,211 |