Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	32.70	33.00	31.33	31.45	31.45	-4.58%	6,947,209
Aug 18, 2026	33.88	33.88	32.55	32.96	32.96	-1.61%	4,934,679
Aug 17, 2026	32.60	33.55	32.02	33.50	33.50	2.92%	6,130,566
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