Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	39.23	40.27	38.04	38.24	38.15	-3.68%	12,278,220
Jun 3, 2026	42.05	42.48	39.23	39.70	39.61	-6.54%	19,469,430
Jun 2, 2026	43.75	43.75	41.74	42.48	42.39	-2.90%	11,721,730
Jun 1, 2026	44.10	45.47	43.35	43.75	43.65	0.41%	13,200,910
May 29, 2026	45.69	46.07	43.10	43.57	43.47	-4.24%	16,216,790
May 28, 2026	44.86	45.80	44.36	45.50	45.40	1.56%	15,808,510
May 27, 2026	44.75	46.26	44.04	44.80	44.70	1.54%	22,650,760
May 26, 2026	41.54	45.67	41.38	44.12	44.02	5.80%	25,022,450
May 25, 2026	42.50	42.71	41.22	41.70	41.61	-1.91%	9,969,842
May 22, 2026	42.92	43.34	42.03	42.51	42.42	-0.56%	10,246,850
May 21, 2026	44.01	44.63	42.25	42.75	42.65	-2.82%	13,103,610
May 20, 2026	43.40	44.55	43.10	43.99	43.89	0.92%	12,694,560
May 19, 2026	42.76	44.08	42.05	43.59	43.49	1.94%	14,363,430
May 18, 2026	40.57	43.38	40.47	42.76	42.66	4.01%	13,368,030
May 15, 2026	40.35	42.40	40.34	41.11	41.02	1.86%	13,421,160
May 14, 2026	42.40	42.66	40.20	40.36	40.27	-4.59%	12,749,810
May 13, 2026	40.63	43.10	40.41	42.30	42.21	3.91%	15,084,560
May 12, 2026	42.20	42.38	40.45	40.71	40.62	-3.23%	12,067,330
May 11, 2026	42.21	42.70	41.77	42.07	41.98	-0.31%	12,268,120
May 8, 2026	42.70	43.35	42.20	42.20	42.11	-1.86%	11,313,100
May 7, 2026	43.30	43.49	42.65	43.00	42.90	-0.83%	10,694,650
May 6, 2026	43.21	43.63	42.18	43.36	43.26	1.14%	16,276,830
Apr 30, 2026	42.50	43.40	41.79	42.87	42.77	-1.27%	12,780,190
Apr 29, 2026	40.62	43.63	40.40	43.42	43.32	5.52%	14,453,960
Apr 28, 2026	41.78	41.85	40.80	41.15	41.06	-1.48%	6,532,330
Apr 27, 2026	41.16	42.25	41.15	41.77	41.68	0.87%	7,741,373
Apr 24, 2026	41.01	41.85	40.42	41.41	41.32	0.44%	7,750,694
Apr 23, 2026	42.10	42.30	41.00	41.23	41.14	-2.23%	8,209,389
Apr 22, 2026	41.88	43.40	41.60	42.17	42.08	1.37%	12,918,570
Apr 21, 2026	41.20	42.14	40.73	41.60	41.51	1.79%	10,688,050