Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	58.36	58.36	56.40	56.77	56.77	-0.54%	6,500,272
Oct 29, 2025	55.10	57.09	54.55	57.08	57.08	3.69%	10,783,206
Oct 28, 2025	55.88	56.25	55.02	55.05	55.05	-1.38%	7,414,156
Oct 27, 2025	57.60	58.57	55.20	55.82	55.82	-2.04%	12,546,607
Oct 24, 2025	54.90	57.10	54.57	56.98	56.98	4.97%	10,999,543
Oct 23, 2025	53.52	54.35	52.46	54.28	54.28	1.44%	7,043,618
Oct 22, 2025	54.10	54.10	52.73	53.51	53.51	-1.13%	6,090,523
Oct 21, 2025	53.60	54.65	53.27	54.12	54.12	1.96%	7,824,407
Oct 20, 2025	54.26	54.88	52.85	53.08	53.08	-0.38%	10,187,163
Oct 17, 2025	57.15	57.90	53.12	53.28	53.28	-6.39%	13,013,804
Oct 16, 2025	57.51	58.66	56.80	56.92	56.92	-0.40%	9,474,148
Oct 15, 2025	56.89	57.70	55.91	57.15	57.15	0.47%	7,974,084
Oct 14, 2025	61.61	62.09	56.66	56.88	56.88	-6.09%	14,075,926
Oct 13, 2025	57.95	60.97	57.58	60.57	60.57	0.56%	13,951,712
Oct 10, 2025	66.36	66.83	59.88	60.23	60.23	-9.14%	22,690,093
Oct 9, 2025	69.90	69.90	66.10	66.29	66.29	-3.73%	16,405,543
Sep 30, 2025	67.90	69.99	67.38	68.86	68.86	0.86%	13,836,565
Sep 29, 2025	60.51	69.03	60.51	68.27	68.27	14.36%	29,507,820
Sep 26, 2025	58.60	60.60	58.12	59.70	59.70	1.79%	13,778,360
Sep 25, 2025	59.53	60.00	58.65	58.65	58.65	-1.08%	10,964,232
Sep 24, 2025	56.12	59.79	55.12	59.29	59.29	4.48%	17,624,855
Sep 23, 2025	58.10	58.90	55.56	56.75	56.75	-2.32%	13,050,304
Sep 22, 2025	56.01	58.13	55.65	58.10	58.10	3.14%	12,748,559
Sep 19, 2025	57.02	58.52	56.33	56.33	56.33	-1.68%	12,236,568
Sep 18, 2025	57.90	60.50	56.07	57.29	57.29	-2.30%	21,614,210
Sep 17, 2025	56.12	59.08	54.59	58.64	58.64	4.14%	18,457,507
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