Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China · Delayed Price · Currency is CNY 7.04
-0.07 (-0.98%)
Oct 26, 2026, 1:24 PM CST
SHA:603912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.05 | 7.18 | 6.94 | 7.04 | 7.04 | -0.98% | 9,426,578 |
| Oct 23, 2026 | 6.80 | 7.15 | 6.43 | 7.11 | 7.11 | 2.01% | 22,371,469 |
| Oct 22, 2026 | 7.32 | 7.38 | 6.97 | 6.97 | 6.97 | -3.46% | 13,784,900 |
| Oct 21, 2026 | 7.24 | 7.36 | 7.18 | 7.22 | 7.22 | 0.70% | 9,268,800 |
| Oct 20, 2026 | 7.10 | 7.28 | 7.02 | 7.17 | 7.17 | 0.84% | 12,746,000 |
| Oct 19, 2026 | 7.24 | 7.52 | 6.96 | 7.11 | 7.11 | -2.20% | 18,158,522 |
| Oct 16, 2026 | 7.40 | 7.58 | 7.19 | 7.27 | 7.27 | -0.14% | 12,046,780 |
| Oct 15, 2026 | 7.50 | 7.60 | 7.23 | 7.28 | 7.28 | -5.33% | 11,209,620 |
| Oct 14, 2026 | 7.87 | 8.02 | 7.68 | 7.69 | 7.69 | -3.27% | 9,582,386 |
| Oct 13, 2026 | 7.53 | 8.02 | 7.41 | 7.95 | 7.95 | 0.13% | 17,291,260 |
| Oct 12, 2026 | 8.41 | 8.41 | 7.93 | 7.94 | 7.94 | -5.25% | 13,623,670 |
| Oct 9, 2026 | 8.57 | 8.57 | 7.93 | 8.38 | 8.38 | -2.10% | 15,900,356 |
| Oct 8, 2026 | 8.82 | 8.92 | 8.47 | 8.56 | 8.56 | -2.62% | 11,758,320 |
| Sep 30, 2026 | 9.10 | 9.12 | 8.76 | 8.79 | 8.79 | -2.44% | 13,916,360 |
| Sep 29, 2026 | 9.16 | 9.16 | 8.86 | 9.01 | 9.01 | -0.33% | 14,284,800 |
| Sep 28, 2026 | 9.27 | 9.39 | 8.97 | 9.04 | 9.04 | -3.73% | 23,374,947 |
| Sep 24, 2026 | 9.07 | 9.82 | 9.05 | 9.39 | 9.39 | 2.85% | 41,439,340 |
| Sep 23, 2026 | 8.87 | 9.16 | 8.73 | 9.13 | 9.13 | 3.63% | 18,862,180 |
| Sep 22, 2026 | 8.80 | 8.95 | 8.78 | 8.81 | 8.81 | 0.11% | 11,513,598 |
| Sep 21, 2026 | 8.70 | 8.91 | 8.66 | 8.80 | 8.80 | 1.15% | 13,199,866 |
| Sep 18, 2026 | 8.45 | 8.85 | 8.40 | 8.70 | 8.70 | 4.44% | 19,236,861 |
| Sep 17, 2026 | 8.28 | 8.59 | 8.26 | 8.33 | 8.33 | -0.36% | 10,212,700 |
| Sep 16, 2026 | 8.34 | 8.45 | 8.29 | 8.36 | 8.36 | 0.24% | 9,319,056 |
| Sep 15, 2026 | 8.44 | 8.52 | 8.29 | 8.34 | 8.34 | -1.53% | 8,490,105 |
| Sep 14, 2026 | 8.49 | 8.56 | 8.24 | 8.47 | 8.47 | 0.95% | 10,969,620 |
| Sep 11, 2026 | 8.56 | 8.57 | 8.28 | 8.39 | 8.39 | -2.33% | 14,671,120 |
| Sep 10, 2026 | 8.85 | 8.85 | 8.58 | 8.59 | 8.59 | -3.27% | 14,985,476 |
| Sep 9, 2026 | 9.02 | 9.03 | 8.74 | 8.88 | 8.88 | -1.55% | 18,639,040 |
| Sep 8, 2026 | 9.04 | 9.21 | 8.92 | 9.02 | 9.02 | -0.77% | 25,234,360 |
| Sep 7, 2026 | 9.15 | 9.30 | 8.96 | 9.09 | 9.09 | -0.66% | 22,704,369 |
| Sep 4, 2026 | 9.35 | 9.55 | 9.07 | 9.15 | 9.15 | -2.76% | 35,711,760 |
| Sep 3, 2026 | 9.32 | 9.52 | 9.16 | 9.41 | 9.41 | 2.28% | 33,499,990 |
| Sep 2, 2026 | 8.90 | 9.25 | 8.90 | 9.20 | 9.20 | 1.43% | 19,912,703 |
| Sep 1, 2026 | 9.24 | 9.27 | 9.02 | 9.07 | 9.07 | -1.84% | 20,054,368 |
| Aug 31, 2026 | 8.62 | 9.26 | 8.61 | 9.24 | 9.24 | 3.82% | 33,873,855 |
| Aug 28, 2026 | 9.13 | 9.16 | 8.86 | 8.90 | 8.90 | -1.11% | 21,981,346 |
| Aug 27, 2026 | 8.92 | 9.18 | 8.89 | 9.00 | 9.00 | 0.90% | 29,632,384 |
| Aug 26, 2026 | 9.00 | 9.14 | 8.82 | 8.92 | 8.92 | -1.76% | 34,750,373 |
| Aug 25, 2026 | 8.07 | 9.08 | 8.07 | 9.08 | 9.08 | 10.06% | 41,313,400 |
| Aug 24, 2026 | 8.50 | 8.56 | 8.13 | 8.25 | 8.25 | -2.71% | 18,519,537 |
| Aug 21, 2026 | 8.32 | 8.50 | 8.17 | 8.48 | 8.48 | 1.44% | 24,490,013 |
| Aug 20, 2026 | 8.08 | 8.68 | 7.97 | 8.36 | 8.36 | 5.56% | 37,887,080 |
| Aug 19, 2026 | 8.33 | 8.36 | 7.87 | 7.92 | 7.92 | -7.80% | 32,761,682 |
| Aug 18, 2026 | 8.48 | 8.88 | 8.21 | 8.59 | 8.59 | 0.23% | 45,517,809 |
| Aug 17, 2026 | 8.45 | 8.84 | 8.39 | 8.57 | 8.57 | -0.35% | 36,909,163 |
| Aug 14, 2026 | 8.88 | 9.30 | 8.48 | 8.60 | 8.60 | -3.26% | 63,293,044 |
| Aug 13, 2026 | 8.20 | 8.89 | 8.17 | 8.89 | 8.89 | 10.02% | 36,386,870 |
| Aug 12, 2026 | 7.91 | 8.16 | 7.76 | 8.08 | 8.08 | 0.12% | 35,800,019 |
| Aug 11, 2026 | 7.85 | 8.37 | 7.74 | 8.07 | 8.07 | 4.53% | 50,195,758 |
| Aug 10, 2026 | 7.76 | 7.80 | 7.56 | 7.72 | 7.72 | -0.52% | 16,042,751 |