Jiangsu Cnano Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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