Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	39.16	40.58	39.16	40.20	40.20	3.40%	8,652,252
Apr 9, 2026	39.10	39.73	38.79	38.88	38.88	-1.97%	5,849,209
Apr 8, 2026	39.00	39.66	38.90	39.66	39.66	4.29%	7,196,577
Apr 7, 2026	36.99	38.28	36.99	38.03	38.03	3.06%	5,744,567
Apr 3, 2026	38.00	38.47	36.82	36.90	36.90	-2.77%	5,724,228
Apr 2, 2026	39.68	39.68	37.40	37.95	37.95	-4.79%	9,237,963
Apr 1, 2026	40.40	40.40	39.61	39.86	39.86	0.76%	5,490,015
Mar 31, 2026	40.61	41.36	39.50	39.56	39.56	-3.21%	7,461,023
Mar 30, 2026	40.56	40.96	39.98	40.87	40.87	-0.68%	6,389,042
Mar 27, 2026	40.10	41.76	39.84	41.15	41.15	1.21%	8,799,534
Mar 26, 2026	40.45	41.49	40.14	40.66	40.66	0.27%	7,762,262
Mar 25, 2026	40.78	41.23	40.13	40.55	40.55	0.47%	6,047,544
Mar 24, 2026	41.01	41.88	38.58	40.36	40.36	-0.07%	9,832,227
Mar 23, 2026	40.23	42.19	39.81	40.39	40.39	-1.00%	11,800,890
Mar 20, 2026	41.35	42.49	40.66	40.80	40.80	-0.85%	8,217,067
Mar 19, 2026	41.70	42.14	40.89	41.15	41.15	-2.67%	6,498,865
Mar 18, 2026	42.61	43.25	41.77	42.28	42.28	-0.96%	5,877,905
Mar 17, 2026	44.30	44.44	42.60	42.69	42.69	-2.93%	5,892,862
Mar 16, 2026	44.09	44.56	43.50	43.98	43.98	-0.86%	6,087,026
Mar 13, 2026	43.50	45.55	43.30	44.36	44.36	1.88%	12,049,420
Mar 12, 2026	43.53	44.22	43.11	43.54	43.54	-0.59%	7,608,244
Mar 11, 2026	42.99	44.44	42.89	43.80	43.80	1.25%	9,228,641
Mar 10, 2026	43.64	44.00	43.00	43.26	43.26	0.28%	6,207,173
Mar 9, 2026	41.30	43.49	40.20	43.14	43.14	2.71%	9,643,824
Mar 6, 2026	42.20	43.33	41.91	42.00	42.00	-0.24%	10,099,312
Mar 5, 2026	42.09	42.67	41.51	42.10	42.10	2.09%	7,473,122
Mar 4, 2026	41.00	42.13	40.90	41.24	41.24	0.59%	8,435,768
Mar 3, 2026	43.79	44.26	40.80	41.00	41.00	-5.53%	15,187,160
Mar 2, 2026	45.51	45.86	42.99	43.40	43.40	-8.96%	28,098,870
Feb 27, 2026	48.42	48.47	47.52	47.67	47.67	-1.67%	8,765,028
Feb 26, 2026	49.90	49.90	48.20	48.48	48.48	-2.12%	11,600,989
Feb 25, 2026	48.36	50.09	48.28	49.53	49.53	2.31%	10,487,550
Feb 24, 2026	47.89	49.27	47.38	48.41	48.41	2.69%	8,926,289
Feb 13, 2026	46.93	48.04	46.78	47.14	47.14	-0.02%	6,174,930
Feb 12, 2026	46.92	47.26	46.62	47.15	47.15	0.81%	3,991,183
Feb 11, 2026	46.60	47.19	46.46	46.77	46.77	0.39%	3,281,211
Feb 10, 2026	47.10	47.32	46.56	46.59	46.59	-1.08%	4,058,211
Feb 9, 2026	47.11	47.52	46.72	47.10	47.10	1.62%	6,270,353
Feb 6, 2026	45.14	47.10	44.90	46.35	46.35	1.25%	7,436,428
Feb 5, 2026	45.80	46.58	45.21	45.78	45.78	-0.59%	5,423,099
Feb 4, 2026	46.22	46.48	45.34	46.05	46.05	-0.56%	6,778,026
Feb 3, 2026	45.15	46.37	44.88	46.31	46.31	3.83%	7,079,985
Feb 2, 2026	45.29	46.15	44.50	44.60	44.60	-2.83%	8,039,747
Jan 30, 2026	46.51	46.82	44.88	45.90	45.90	-1.18%	9,193,140
Jan 29, 2026	47.40	48.11	46.33	46.45	46.45	-2.54%	8,627,424
Jan 28, 2026	48.86	49.00	47.36	47.66	47.66	-2.89%	10,258,550
Jan 27, 2026	49.10	49.73	46.69	49.08	49.08	-0.49%	14,343,330
Jan 26, 2026	51.69	51.70	48.81	49.32	49.32	-2.66%	15,821,140
Jan 23, 2026	48.65	50.73	48.24	50.67	50.67	4.65%	19,444,430
Jan 22, 2026	49.30	50.20	48.30	48.42	48.42	-1.49%	9,215,706