Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	56.12	59.08	54.59	58.64	58.64	4.14%	15,917,201
Sep 16, 2025	56.90	58.52	55.49	56.31	56.31	0.46%	15,099,049
Sep 15, 2025	55.02	56.48	54.75	56.05	56.05	1.87%	17,200,763
Sep 12, 2025	56.40	56.86	54.46	55.02	55.02	-2.06%	15,683,465
Sep 11, 2025	55.20	56.39	54.31	56.18	56.18	1.50%	16,432,957
Sep 10, 2025	55.11	56.61	54.51	55.35	55.35	-1.57%	17,652,117
Sep 9, 2025	55.99	59.70	54.88	56.23	56.23	1.30%	29,908,304
Sep 8, 2025	56.46	57.00	53.65	55.51	55.51	1.02%	26,679,778
Sep 5, 2025	50.20	55.28	49.49	54.95	54.95	12.33%	29,718,109
Sep 4, 2025	50.60	52.31	47.98	48.92	48.92	-3.28%	20,397,242
Sep 3, 2025	51.50	52.82	50.20	50.58	50.58	-0.73%	16,923,563
Sep 2, 2025	51.63	53.63	50.30	50.95	50.95	0.18%	20,818,388
Sep 1, 2025	49.92	51.96	49.30	50.86	50.86	-0.70%	21,115,934
Aug 29, 2025	49.73	52.45	49.72	51.22	51.22	3.08%	20,716,148
Aug 28, 2025	48.70	49.86	48.00	49.69	49.69	1.82%	12,157,292
Aug 27, 2025	49.50	51.10	48.78	48.80	48.80	-2.30%	15,841,429
Aug 26, 2025	49.27	51.70	49.08	49.95	49.95	1.09%	14,798,393
Aug 25, 2025	49.80	50.69	48.81	49.41	49.41	0.94%	16,538,322
Aug 22, 2025	48.03	49.51	47.70	48.95	48.95	1.72%	14,554,515
Aug 21, 2025	49.88	50.19	47.69	48.12	48.12	-4.28%	18,950,387
Aug 20, 2025	44.97	51.00	44.90	50.27	50.27	12.16%	35,432,096
Aug 19, 2025	44.50	45.20	43.85	44.82	44.82	0.65%	10,513,699
Aug 18, 2025	43.60	45.00	43.20	44.53	44.53	2.30%	12,955,203
Aug 15, 2025	42.34	43.60	42.33	43.53	43.53	2.83%	10,118,731
Aug 14, 2025	44.33	44.33	42.33	42.33	42.33	-3.86%	11,142,192
Aug 13, 2025	43.09	44.33	42.92	44.03	44.03	2.37%	11,077,999
Aug 12, 2025	43.25	43.86	42.64	43.01	43.01	-0.09%	8,320,615
Aug 11, 2025	42.33	43.48	42.20	43.05	43.05	2.50%	9,263,734
Aug 8, 2025	42.31	42.70	41.93	42.00	42.00	-1.29%	5,378,618
Aug 7, 2025	43.43	43.43	42.53	42.55	42.55	-1.75%	5,936,478
Aug 6, 2025	42.88	43.49	42.37	43.31	43.31	1.50%	7,345,009
Aug 5, 2025	43.00	43.29	42.39	42.67	42.67	-0.42%	4,937,277
Aug 4, 2025	41.88	42.96	41.68	42.85	42.85	1.83%	6,052,711
Aug 1, 2025	42.00	42.82	41.74	42.08	42.08	0.19%	5,672,695
Jul 31, 2025	42.75	43.30	41.96	42.00	42.00	-1.94%	9,360,111
Jul 30, 2025	44.44	44.45	42.80	42.83	42.83	-3.71%	12,539,299
Jul 29, 2025	45.21	45.61	44.26	44.48	44.48	-1.59%	9,444,994
Jul 28, 2025	44.98	46.09	44.53	45.20	45.20	0.78%	7,644,822
Jul 25, 2025	45.05	45.36	44.44	44.85	44.85	-0.42%	6,580,712
Jul 24, 2025	45.08	46.18	45.01	45.04	45.04	-0.09%	7,776,562
Jul 23, 2025	45.85	45.95	44.83	45.08	45.08	-0.62%	11,235,741
Jul 22, 2025	43.62	46.45	43.51	45.36	45.36	3.73%	15,368,790
Jul 21, 2025	43.22	43.85	41.62	43.73	43.73	1.20%	11,471,910
Jul 18, 2025	44.77	45.88	43.20	43.21	43.21	-2.35%	14,037,002
Jul 17, 2025	43.40	44.35	43.06	44.25	44.25	1.98%	6,840,961
Jul 16, 2025	43.66	43.92	43.22	43.39	43.39	-0.39%	3,815,984
Jul 15, 2025	43.82	44.15	43.21	43.56	43.56	-0.48%	4,796,503
Jul 14, 2025	43.96	44.44	43.50	43.77	43.77	-0.18%	4,687,634
Jul 11, 2025	43.30	44.08	42.78	43.85	43.85	1.27%	7,046,589
Jul 10, 2025	43.08	43.55	42.95	43.30	43.30	0.35%	4,381,595