Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	37.42	37.84	36.49	37.16	37.16	0.60%	8,954,911
Jun 10, 2026	38.01	38.27	36.51	36.94	36.94	-3.98%	9,783,450
Jun 9, 2026	38.38	38.65	37.25	38.47	38.47	1.50%	8,680,694
Jun 8, 2026	38.20	39.39	37.31	37.90	37.90	-3.51%	10,943,016
Jun 5, 2026	38.60	40.10	36.89	39.28	39.28	2.72%	14,220,321
Jun 4, 2026	39.23	40.27	38.04	38.24	38.24	-3.68%	12,278,226
Jun 3, 2026	42.05	42.48	39.23	39.70	39.70	-6.54%	19,469,438
Jun 2, 2026	43.75	43.75	41.74	42.48	42.48	-2.90%	11,721,737
Jun 1, 2026	44.10	45.47	43.35	43.75	43.75	0.41%	13,200,910
May 29, 2026	45.69	46.07	43.10	43.57	43.57	-4.24%	16,216,790
May 28, 2026	44.86	45.80	44.36	45.50	45.50	1.56%	15,808,516
May 27, 2026	44.75	46.26	44.04	44.80	44.80	1.54%	22,650,763
May 26, 2026	41.54	45.67	41.38	44.12	44.12	5.80%	25,022,450
May 25, 2026	42.50	42.71	41.22	41.70	41.70	-1.91%	9,969,842
May 22, 2026	42.92	43.34	42.03	42.51	42.51	-0.56%	10,246,854
May 21, 2026	44.01	44.63	42.25	42.75	42.75	-2.82%	13,103,612
May 20, 2026	43.40	44.55	43.10	43.99	43.99	0.92%	12,694,560
May 19, 2026	42.76	44.08	42.05	43.59	43.59	1.94%	14,363,434
May 18, 2026	40.57	43.38	40.47	42.76	42.76	4.01%	13,368,039
May 15, 2026	40.35	42.40	40.34	41.11	41.11	1.86%	13,421,166
May 14, 2026	42.40	42.66	40.20	40.36	40.36	-4.59%	12,749,818
May 13, 2026	40.63	43.10	40.41	42.30	42.30	3.91%	15,084,560
May 12, 2026	42.20	42.38	40.45	40.71	40.71	-3.23%	12,067,330
May 11, 2026	42.21	42.70	41.77	42.07	42.07	-0.31%	12,268,120
May 8, 2026	42.70	43.35	42.20	42.20	42.20	-1.86%	11,313,103
May 7, 2026	43.30	43.49	42.65	43.00	43.00	-0.83%	10,694,651
May 6, 2026	43.21	43.63	42.18	43.36	43.36	1.14%	16,276,839
Apr 30, 2026	42.50	43.40	41.79	42.87	42.87	-1.27%	12,780,194
Apr 29, 2026	40.62	43.63	40.40	43.42	43.42	5.52%	14,453,962
Apr 28, 2026	41.78	41.85	40.80	41.15	41.15	-1.48%	6,532,330
Apr 27, 2026	41.16	42.25	41.15	41.77	41.77	0.87%	7,741,373
Apr 24, 2026	41.01	41.85	40.42	41.41	41.41	0.44%	7,750,694
Apr 23, 2026	42.10	42.30	41.00	41.23	41.23	-2.23%	8,209,389
Apr 22, 2026	41.88	43.40	41.60	42.17	42.17	1.37%	12,918,571
Apr 21, 2026	41.20	42.14	40.73	41.60	41.60	1.79%	10,688,050
Apr 20, 2026	40.98	41.36	40.72	40.87	40.87	-0.34%	6,781,491
Apr 17, 2026	40.15	41.41	40.15	41.01	41.01	1.74%	8,421,314
Apr 16, 2026	40.80	41.33	40.10	40.31	40.31	-0.05%	7,669,116
Apr 15, 2026	41.49	41.79	40.15	40.33	40.33	-2.25%	7,133,384
Apr 14, 2026	40.48	41.41	40.47	41.26	41.26	2.00%	6,320,877
Apr 13, 2026	39.94	40.88	39.91	40.45	40.45	0.62%	6,116,027
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