Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China · Delayed Price · Currency is CNY 9.08
+0.83 (10.06%)
Aug 25, 2026, 3:00 PM CST
SHA:603912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7.80 | 7.88 | 7.60 | 7.76 | 7.76 | -0.51% | 19,740,754 |
| Aug 6, 2026 | 7.80 | 7.93 | 7.68 | 7.80 | 7.80 | - | 24,461,549 |
| Aug 5, 2026 | 7.90 | 8.04 | 7.73 | 7.80 | 7.80 | -0.51% | 44,549,197 |
| Aug 4, 2026 | 7.17 | 7.84 | 7.17 | 7.84 | 7.84 | 9.96% | 26,606,252 |
| Aug 3, 2026 | 7.08 | 7.18 | 7.06 | 7.13 | 7.13 | 1.13% | 8,912,400 |
| 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 |