Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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