Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.09	33.62	32.42	32.55	32.55	-1.00%	5,149,198
Aug 13, 2026	33.50	33.78	32.86	32.88	32.88	-1.85%	4,802,378
Aug 12, 2026	33.45	34.05	33.36	33.50	33.50	-0.03%	5,365,759
Aug 11, 2026	33.70	33.93	33.21	33.51	33.51	-0.53%	3,963,652
Aug 10, 2026	33.60	33.98	33.21	33.69	33.69	0.57%	6,005,689
Aug 7, 2026	33.45	33.63	32.95	33.50	33.50	0.12%	6,249,260
Aug 6, 2026	34.00	34.16	33.21	33.46	33.46	-2.22%	6,707,560
Aug 5, 2026	33.80	34.48	33.71	34.22	34.22	1.03%	6,313,368
Aug 4, 2026	34.20	34.75	33.78	33.87	33.87	-1.11%	7,026,593
Aug 3, 2026	33.90	34.64	33.64	34.25	34.25	0.15%	4,377,614
Jul 31, 2026	34.59	34.75	33.64	34.20	34.20	1.60%	8,209,827
Jul 30, 2026	32.82	34.23	32.80	33.66	33.66	1.69%	8,111,266
Jul 29, 2026	32.00	33.22	31.50	33.10	33.10	3.44%	8,078,663
Jul 28, 2026	31.98	32.50	31.77	32.00	32.00	-1.42%	4,616,390
Jul 27, 2026	31.28	32.48	31.28	32.46	32.46	4.37%	6,594,068
Jul 24, 2026	31.86	32.09	31.05	31.10	31.10	-3.98%	5,924,058
Jul 23, 2026	31.50	32.66	30.95	32.39	32.39	1.86%	7,188,454
Jul 22, 2026	33.38	33.49	31.76	31.80	31.80	-4.88%	9,273,551
Jul 21, 2026	32.00	33.93	32.00	33.43	33.43	5.26%	11,309,558
Jul 20, 2026	31.14	32.18	30.50	31.76	31.76	3.59%	10,156,480
Jul 17, 2026	30.75	31.45	29.98	30.66	30.66	-0.26%	9,404,357
Jul 16, 2026	31.18	31.80	30.57	30.74	30.74	-0.55%	6,860,697
Jul 15, 2026	32.00	32.39	30.74	30.91	30.91	-3.50%	10,759,890
Jul 14, 2026	34.00	34.20	31.49	32.03	32.03	-5.77%	13,481,405
Jul 13, 2026	36.76	36.78	33.99	33.99	33.99	-7.84%	11,084,921
Jul 10, 2026	38.30	38.30	36.80	36.88	36.88	-2.79%	8,427,845
Jul 9, 2026	37.66	37.97	36.52	37.94	37.94	1.17%	7,316,913
Jul 8, 2026	37.31	37.83	36.37	37.50	37.50	0.35%	8,515,483
Jul 7, 2026	38.18	38.77	37.02	37.37	37.37	-1.27%	7,911,464
Jul 6, 2026	39.89	40.09	37.66	37.85	37.85	-5.40%	13,313,300
Jul 3, 2026	41.10	41.46	39.90	40.01	40.01	-1.67%	11,014,040
Jul 2, 2026	42.50	42.50	40.53	40.69	40.69	-4.44%	12,856,370
Jul 1, 2026	38.33	43.43	38.33	42.58	42.58	11.47%	23,681,260
Jun 30, 2026	36.81	38.69	36.77	38.20	38.20	2.75%	7,906,574
Jun 29, 2026	36.91	38.21	36.56	37.26	37.18	-0.24%	9,355,101
Jun 26, 2026	40.42	40.50	37.13	37.35	37.27	-6.86%	14,447,587
Jun 25, 2026	37.80	40.89	36.88	40.10	40.01	6.03%	17,063,796
Jun 24, 2026	38.89	39.18	37.52	37.82	37.74	-2.75%	8,585,993
Jun 23, 2026	41.20	41.30	38.57	38.89	38.80	-5.61%	10,934,977
Jun 22, 2026	41.26	41.62	39.93	41.20	41.11	-1.18%	11,470,188
Jun 18, 2026	42.00	42.80	41.52	41.69	41.60	-1.09%	9,092,024
Jun 17, 2026	40.82	42.65	40.69	42.15	42.06	2.28%	11,863,790
Jun 16, 2026	40.37	41.47	39.62	41.21	41.12	2.41%	9,957,252
Jun 15, 2026	39.00	41.23	38.83	40.24	40.15	3.98%	12,210,340
Jun 12, 2026	37.48	38.96	36.96	38.70	38.61	4.14%	12,010,810
Jun 11, 2026	37.42	37.84	36.49	37.16	37.08	0.60%	8,954,911
Jun 10, 2026	38.01	38.27	36.51	36.94	36.86	-3.98%	9,783,450
Jun 9, 2026	38.38	38.65	37.25	38.47	38.38	1.50%	8,680,694
Jun 8, 2026	38.20	39.39	37.31	37.90	37.82	-3.51%	10,943,016
Jun 5, 2026	38.60	40.10	36.89	39.28	39.19	2.72%	14,220,320