Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	48.11	49.86	48.11	49.15	49.15	1.09%	9,020,781
Jan 20, 2026	50.30	50.66	47.89	48.62	48.62	-3.47%	11,942,810
Jan 19, 2026	50.19	51.09	49.60	50.37	50.37	0.32%	10,781,300
Jan 16, 2026	49.65	50.75	48.92	50.21	50.21	1.43%	12,593,687
Jan 15, 2026	49.18	50.44	49.00	49.50	49.50	1.02%	10,242,430
Jan 14, 2026	49.20	50.62	48.27	49.00	49.00	0.10%	15,141,760
Jan 13, 2026	50.90	50.97	48.66	48.95	48.95	-2.95%	11,221,970
Jan 12, 2026	49.10	50.78	48.03	50.44	50.44	2.96%	17,175,710
Jan 9, 2026	48.82	49.49	48.32	48.99	48.99	0.43%	8,976,242
Jan 8, 2026	48.80	49.84	48.29	48.78	48.78	-0.31%	9,008,202
Jan 7, 2026	49.97	50.36	48.85	48.93	48.93	-1.31%	11,735,850
Jan 6, 2026	48.48	50.45	48.44	49.58	49.58	1.93%	12,806,050
Jan 5, 2026	47.38	48.86	47.00	48.64	48.64	3.16%	10,723,854
Dec 31, 2025	47.47	47.82	46.74	47.15	47.15	-0.95%	5,708,137
Dec 30, 2025	46.80	48.02	46.70	47.60	47.60	0.93%	6,245,693
Dec 29, 2025	48.00	48.37	46.98	47.16	47.16	-1.75%	6,689,046
Dec 26, 2025	47.80	48.80	47.43	48.00	48.00	1.12%	8,229,989
Dec 25, 2025	47.82	47.95	47.05	47.47	47.47	-0.31%	4,749,767
Dec 24, 2025	46.60	47.70	46.36	47.62	47.62	1.80%	6,690,283
Dec 23, 2025	45.95	47.65	45.92	46.78	46.78	1.78%	8,745,176
Dec 22, 2025	46.50	46.79	45.87	45.96	45.96	-0.48%	7,495,816
Dec 19, 2025	45.90	46.78	45.81	46.18	46.18	1.23%	5,471,541
Dec 18, 2025	45.32	46.55	45.32	45.62	45.62	-0.76%	4,954,191
Dec 17, 2025	45.01	46.08	44.58	45.97	45.97	2.89%	6,510,629
Dec 16, 2025	45.68	45.88	44.39	44.68	44.68	-2.08%	5,510,446
Dec 15, 2025	46.02	46.34	45.31	45.63	45.63	-0.63%	6,450,651
Dec 12, 2025	45.40	46.25	44.84	45.92	45.92	0.95%	9,761,149
Dec 11, 2025	46.50	46.66	45.35	45.49	45.49	-4.93%	20,376,180
Dec 10, 2025	49.44	49.44	47.58	47.85	47.85	-2.86%	12,065,060
Dec 9, 2025	50.05	50.37	49.01	49.26	49.26	-1.74%	7,236,391
Dec 8, 2025	49.21	50.64	49.21	50.13	50.13	1.48%	7,867,564
Dec 5, 2025	49.06	49.66	48.48	49.40	49.40	0.53%	5,791,946
Dec 4, 2025	49.58	49.89	48.84	49.14	49.14	-0.69%	4,821,965
Dec 3, 2025	50.65	50.88	49.25	49.48	49.48	-1.63%	4,943,147
Dec 2, 2025	51.66	51.66	50.08	50.30	50.30	-2.73%	5,644,441
Dec 1, 2025	51.76	52.38	51.38	51.71	51.71	0.02%	5,986,777
Nov 28, 2025	51.25	52.69	51.25	51.70	51.70	0.17%	6,300,024
Nov 27, 2025	49.91	52.77	49.89	51.61	51.61	3.45%	9,329,195
Nov 26, 2025	50.16	50.71	49.58	49.89	49.89	-0.82%	4,373,704
Nov 25, 2025	50.17	50.94	49.95	50.30	50.30	0.84%	6,122,251
Nov 24, 2025	49.53	50.47	48.00	49.88	49.88	2.59%	6,768,346
Nov 21, 2025	51.46	52.01	48.43	48.62	48.62	-7.57%	12,901,213