Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.91	35.69	33.86	35.08	35.08	2.93%	10,011,751
Nov 4, 2026	33.03	34.11	32.81	34.08	34.08	3.27%	8,536,381
Nov 3, 2026	32.44	33.68	32.40	33.00	33.00	0.92%	7,083,248
Nov 2, 2026	32.18	33.18	32.18	32.70	32.70	1.90%	7,040,331
Oct 30, 2026	32.51	33.60	32.09	32.09	32.09	-2.13%	8,275,939
Oct 29, 2026	32.80	33.50	32.06	32.79	32.79	-0.55%	7,001,069
Oct 28, 2026	31.68	33.58	31.62	32.97	32.97	4.83%	7,801,704
Oct 27, 2026	32.68	33.29	31.45	31.45	31.45	-3.53%	7,106,183
Oct 26, 2026	31.80	33.16	31.31	32.60	32.60	2.00%	7,495,331
Oct 23, 2026	30.03	32.13	29.13	31.96	31.96	6.11%	9,834,697
Oct 22, 2026	30.15	30.69	30.10	30.12	30.12	-0.43%	4,489,577
Oct 21, 2026	31.27	31.48	30.12	30.25	30.25	-3.20%	4,643,452
Oct 20, 2026	30.57	31.38	30.21	31.25	31.25	2.29%	4,220,899
Oct 19, 2026	30.23	31.20	30.19	30.55	30.55	0.39%	3,880,811
Oct 16, 2026	31.18	31.39	30.19	30.43	30.43	-1.14%	5,171,167
Oct 15, 2026	30.43	31.31	30.21	30.78	30.78	-1.03%	6,246,919
Oct 14, 2026	32.51	33.01	30.91	31.10	31.10	-4.31%	6,886,304
Oct 13, 2026	33.57	33.70	31.68	32.50	32.50	-4.66%	9,471,979
Oct 12, 2026	34.01	34.97	33.80	34.09	34.09	-0.90%	7,282,470
Oct 9, 2026	33.66	35.00	33.44	34.40	34.40	1.33%	12,056,132
Oct 8, 2026	34.00	35.11	33.70	33.95	33.95	0.59%	10,146,689
Sep 30, 2026	33.84	34.66	33.62	33.75	33.75	0.06%	7,344,624
Sep 29, 2026	32.50	34.26	32.39	33.73	33.73	4.56%	7,690,027
Sep 28, 2026	33.56	33.79	31.90	32.26	32.26	-4.10%	5,221,759
Sep 24, 2026	34.24	34.50	33.56	33.64	33.64	-1.92%	3,238,544
Sep 23, 2026	33.85	34.44	33.75	34.30	34.30	1.24%	4,607,016
Sep 22, 2026	33.83	34.48	33.79	33.88	33.88	1.04%	5,416,362
Sep 21, 2026	34.11	34.38	33.53	33.53	33.53	-1.82%	5,266,289
Sep 18, 2026	34.11	34.58	33.95	34.15	34.15	0.59%	3,997,952
Sep 17, 2026	33.40	34.22	33.23	33.95	33.95	0.80%	4,997,002
Sep 16, 2026	33.00	33.98	32.40	33.68	33.68	1.75%	5,381,752
Sep 15, 2026	32.51	34.07	32.35	33.10	33.10	1.88%	6,178,044
Sep 14, 2026	31.97	32.56	31.32	32.49	32.49	1.63%	3,858,798
Sep 11, 2026	33.00	33.29	31.59	31.97	31.97	-3.99%	7,483,621
Sep 10, 2026	33.65	33.73	33.22	33.30	33.30	-1.27%	3,306,297
Sep 9, 2026	34.12	34.31	33.54	33.73	33.73	-1.49%	4,693,823
Sep 8, 2026	34.50	34.85	34.01	34.24	34.24	-1.04%	4,455,224
Sep 7, 2026	35.00	35.75	34.33	34.60	34.60	-0.75%	6,240,576
Sep 4, 2026	35.50	36.05	34.63	34.86	34.86	-1.61%	8,060,570
Sep 3, 2026	34.95	35.58	34.50	35.43	35.43	1.61%	8,411,730
Sep 2, 2026	34.00	35.39	33.71	34.87	34.87	2.14%	10,586,235
Sep 1, 2026	33.58	34.52	33.50	34.14	34.14	1.34%	7,009,848
Aug 31, 2026	33.43	33.88	32.56	33.69	33.69	0.54%	6,880,754
Aug 28, 2026	33.43	34.20	33.30	33.51	33.51	-0.21%	5,439,923
Aug 27, 2026	33.08	33.58	32.74	33.58	33.58	0.96%	6,206,126
Aug 26, 2026	32.49	33.74	32.04	33.26	33.26	2.97%	9,092,259
Aug 25, 2026	33.01	33.28	31.98	32.30	32.30	1.99%	7,311,281
Aug 24, 2026	31.93	32.86	31.16	31.67	31.67	-1.65%	5,548,817
Aug 21, 2026	31.72	32.86	31.34	32.20	32.20	2.09%	5,701,641
Aug 20, 2026	31.45	32.07	31.45	31.54	31.54	0.29%	3,724,669