Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China · Delayed Price · Currency is CNY 7.05
+0.24 (3.52%)
Jul 31, 2026, 3:00 PM CST
SHA:603912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.99 | 7.16 | 6.96 | 7.05 | 7.05 | 3.52% | 15,654,868 |
| Jul 30, 2026 | 7.03 | 7.12 | 6.80 | 6.81 | 6.81 | -3.68% | 13,862,730 |
| Jul 29, 2026 | 7.07 | 7.15 | 6.85 | 7.07 | 7.07 | - | 12,394,790 |
| Jul 28, 2026 | 7.02 | 7.18 | 7.01 | 7.07 | 7.07 | -0.84% | 9,051,714 |
| Jul 27, 2026 | 6.80 | 7.19 | 6.78 | 7.13 | 7.13 | 4.55% | 13,198,466 |
| Jul 24, 2026 | 7.01 | 7.04 | 6.82 | 6.82 | 6.82 | -3.40% | 10,534,370 |
| Jul 23, 2026 | 6.86 | 7.25 | 6.86 | 7.06 | 7.06 | 2.62% | 15,623,350 |
| Jul 22, 2026 | 6.67 | 7.08 | 6.65 | 6.88 | 6.88 | 1.18% | 18,340,983 |
| Jul 21, 2026 | 6.69 | 6.86 | 6.13 | 6.80 | 6.80 | 1.04% | 22,635,336 |
| Jul 20, 2026 | 6.83 | 7.32 | 6.61 | 6.73 | 6.73 | -1.17% | 23,312,406 |
| Jul 17, 2026 | 7.12 | 7.14 | 6.67 | 6.81 | 6.81 | -4.35% | 17,411,200 |
| Jul 16, 2026 | 6.82 | 7.34 | 6.80 | 7.12 | 7.12 | 2.89% | 17,769,030 |
| Jul 15, 2026 | 7.00 | 7.12 | 6.85 | 6.92 | 6.92 | -1.84% | 12,719,400 |
| Jul 14, 2026 | 6.95 | 7.10 | 6.68 | 7.05 | 7.05 | 0.43% | 16,023,748 |
| Jul 13, 2026 | 7.51 | 7.58 | 6.98 | 7.02 | 7.02 | -6.52% | 16,632,484 |
| Jul 10, 2026 | 7.40 | 7.75 | 7.19 | 7.51 | 7.51 | 2.88% | 23,382,444 |
| Jul 9, 2026 | 7.13 | 7.32 | 6.80 | 7.30 | 7.30 | 2.53% | 19,375,460 |
| Jul 8, 2026 | 7.08 | 7.32 | 7.02 | 7.12 | 7.12 | 0.28% | 15,772,920 |
| Jul 7, 2026 | 7.50 | 7.60 | 7.04 | 7.10 | 7.10 | -8.74% | 25,831,500 |
| Jul 6, 2026 | 7.68 | 8.03 | 7.64 | 7.78 | 7.78 | 1.04% | 18,630,724 |
| Jul 3, 2026 | 7.60 | 7.84 | 7.55 | 7.70 | 7.70 | 1.58% | 14,726,012 |
| Jul 2, 2026 | 7.76 | 7.88 | 7.52 | 7.58 | 7.58 | -2.94% | 16,530,770 |
| Jul 1, 2026 | 7.78 | 7.93 | 7.62 | 7.81 | 7.81 | 0.39% | 16,920,264 |
| Jun 30, 2026 | 7.45 | 7.84 | 7.43 | 7.78 | 7.78 | 3.46% | 19,440,860 |
| Jun 29, 2026 | 7.85 | 7.85 | 7.36 | 7.52 | 7.52 | -4.20% | 21,623,450 |
| Jun 26, 2026 | 8.27 | 8.31 | 7.80 | 7.85 | 7.85 | -7.10% | 27,600,520 |
| Jun 25, 2026 | 8.50 | 9.00 | 8.33 | 8.45 | 8.45 | 0.36% | 26,263,050 |
| Jun 24, 2026 | 8.57 | 8.65 | 8.19 | 8.42 | 8.42 | -4.21% | 29,656,400 |
| Jun 23, 2026 | 9.22 | 9.48 | 8.62 | 8.79 | 8.79 | 1.03% | 38,278,010 |
| Jun 22, 2026 | 8.69 | 8.79 | 8.34 | 8.70 | 8.70 | 0.23% | 21,375,550 |
| Jun 18, 2026 | 8.34 | 8.79 | 8.29 | 8.68 | 8.68 | 4.08% | 19,487,170 |
| Jun 17, 2026 | 8.55 | 8.67 | 8.31 | 8.34 | 8.34 | -3.14% | 13,559,300 |
| Jun 16, 2026 | 8.40 | 8.69 | 8.31 | 8.61 | 8.61 | 1.77% | 14,058,110 |
| Jun 15, 2026 | 8.37 | 8.49 | 8.20 | 8.46 | 8.46 | 4.44% | 13,125,260 |
| Jun 12, 2026 | 8.30 | 8.41 | 8.09 | 8.10 | 8.10 | -1.22% | 12,845,420 |
| Jun 11, 2026 | 8.49 | 8.54 | 8.14 | 8.20 | 8.20 | -3.98% | 14,517,690 |
| Jun 10, 2026 | 8.62 | 8.95 | 8.45 | 8.54 | 8.54 | -1.39% | 15,652,490 |
| Jun 9, 2026 | 8.55 | 8.68 | 8.45 | 8.66 | 8.66 | 2.24% | 15,003,507 |
| Jun 8, 2026 | 8.50 | 8.82 | 8.31 | 8.47 | 8.47 | -5.57% | 18,401,000 |
| Jun 5, 2026 | 8.87 | 9.05 | 8.60 | 8.97 | 8.97 | 0.79% | 15,140,070 |
| Jun 4, 2026 | 8.88 | 9.05 | 8.84 | 8.90 | 8.90 | -1.22% | 11,602,940 |
| Jun 3, 2026 | 8.96 | 9.22 | 8.90 | 9.01 | 9.01 | 0.45% | 16,928,770 |
| Jun 2, 2026 | 8.97 | 9.03 | 8.64 | 8.97 | 8.97 | -0.11% | 15,427,490 |
| Jun 1, 2026 | 9.03 | 9.27 | 8.95 | 8.98 | 8.98 | -1.86% | 16,714,370 |
| May 29, 2026 | 9.78 | 9.82 | 9.03 | 9.15 | 9.15 | -6.25% | 20,830,710 |
| May 28, 2026 | 9.58 | 9.84 | 9.42 | 9.76 | 9.76 | 1.77% | 18,046,390 |
| May 27, 2026 | 9.85 | 9.86 | 9.43 | 9.59 | 9.59 | -3.03% | 17,759,550 |
| May 26, 2026 | 10.48 | 10.48 | 9.66 | 9.89 | 9.89 | -5.99% | 28,326,870 |
| May 25, 2026 | 10.73 | 10.83 | 10.21 | 10.52 | 10.52 | -1.77% | 23,253,950 |
| May 22, 2026 | 10.48 | 10.78 | 10.31 | 10.71 | 10.71 | 3.28% | 24,739,380 |