Jiangsu Nata Opto-electronic Material Co., Ltd. (SHE:300346)
China · Delayed Price · Currency is CNY 35.88
-0.13 (-0.36%)
Sep 18, 2025, 2:45 PM CST
SHE:300346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.48 | 36.68 | 34.41 | 36.01 | 36.01 | 4.99% | 61,237,121 |
| Sep 16, 2025 | 34.22 | 34.64 | 33.91 | 34.30 | 34.30 | 0.20% | 20,080,575 |
| Sep 15, 2025 | 35.24 | 35.33 | 34.20 | 34.23 | 34.23 | -1.50% | 23,538,780 |
| Sep 12, 2025 | 34.25 | 35.25 | 34.11 | 34.75 | 34.75 | 1.14% | 33,405,486 |
| Sep 11, 2025 | 33.00 | 34.45 | 32.78 | 34.36 | 34.36 | 4.09% | 36,803,006 |
| Sep 10, 2025 | 33.45 | 33.69 | 32.99 | 33.01 | 33.01 | -1.43% | 20,613,637 |
| Sep 9, 2025 | 34.46 | 34.48 | 33.38 | 33.49 | 33.31 | -3.51% | 24,747,903 |
| Sep 8, 2025 | 34.68 | 34.75 | 34.02 | 34.71 | 34.52 | 0.26% | 27,151,543 |
| Sep 5, 2025 | 33.60 | 34.70 | 33.33 | 34.62 | 34.43 | 3.44% | 31,953,185 |
| Sep 4, 2025 | 35.10 | 35.56 | 32.82 | 33.47 | 33.29 | -5.18% | 46,568,923 |
| Sep 3, 2025 | 34.97 | 37.05 | 34.43 | 35.30 | 35.11 | 1.44% | 58,004,343 |
| Sep 2, 2025 | 36.35 | 36.53 | 34.58 | 34.80 | 34.61 | -5.31% | 48,350,269 |
| Sep 1, 2025 | 36.79 | 37.39 | 36.09 | 36.75 | 36.55 | 1.60% | 46,000,213 |
| Aug 29, 2025 | 37.48 | 37.48 | 35.95 | 36.17 | 35.98 | -2.14% | 48,701,086 |
| Aug 28, 2025 | 35.39 | 37.07 | 35.39 | 36.96 | 36.76 | 4.47% | 68,383,396 |
| Aug 27, 2025 | 36.00 | 37.29 | 35.35 | 35.38 | 35.19 | -1.45% | 59,549,071 |
| Aug 26, 2025 | 35.88 | 36.25 | 35.49 | 35.90 | 35.71 | -0.50% | 32,044,991 |
| Aug 25, 2025 | 36.69 | 36.84 | 35.58 | 36.08 | 35.89 | 0.56% | 60,654,317 |
| Aug 22, 2025 | 34.28 | 36.26 | 34.28 | 35.88 | 35.69 | 4.61% | 61,604,533 |
| Aug 21, 2025 | 34.95 | 35.20 | 34.04 | 34.30 | 34.12 | -1.86% | 28,385,552 |
| Aug 20, 2025 | 34.47 | 34.95 | 34.00 | 34.95 | 34.76 | 1.36% | 34,705,456 |
| Aug 19, 2025 | 35.10 | 35.13 | 34.35 | 34.48 | 34.29 | -1.93% | 39,641,639 |
| Aug 18, 2025 | 35.70 | 35.98 | 35.00 | 35.16 | 34.97 | 0.40% | 61,107,617 |
| Aug 15, 2025 | 33.75 | 35.19 | 33.70 | 35.02 | 34.83 | 3.76% | 52,531,128 |
| Aug 14, 2025 | 34.59 | 35.00 | 33.69 | 33.75 | 33.57 | -2.71% | 49,798,827 |
| Aug 13, 2025 | 32.81 | 35.68 | 32.81 | 34.69 | 34.50 | 5.83% | 80,895,006 |
| Aug 12, 2025 | 32.45 | 33.08 | 32.05 | 32.78 | 32.60 | 1.67% | 38,964,966 |
| Aug 11, 2025 | 31.94 | 32.44 | 31.88 | 32.24 | 32.07 | 0.69% | 15,733,288 |
| Aug 8, 2025 | 32.33 | 32.99 | 31.99 | 32.02 | 31.85 | -1.17% | 20,587,943 |
| Aug 7, 2025 | 32.23 | 32.64 | 32.10 | 32.40 | 32.23 | 0.56% | 24,514,289 |
| Aug 6, 2025 | 31.70 | 32.29 | 31.60 | 32.22 | 32.05 | 1.38% | 20,303,474 |
| Aug 5, 2025 | 31.54 | 32.20 | 31.30 | 31.78 | 31.61 | 1.05% | 19,553,940 |
| Aug 4, 2025 | 31.02 | 31.50 | 30.92 | 31.45 | 31.28 | 0.83% | 12,354,504 |
| Aug 1, 2025 | 31.59 | 31.86 | 31.06 | 31.19 | 31.02 | -1.20% | 15,851,259 |
| Jul 31, 2025 | 32.34 | 32.54 | 31.51 | 31.57 | 31.40 | -2.38% | 24,751,753 |
| Jul 30, 2025 | 32.38 | 32.93 | 32.10 | 32.34 | 32.17 | -0.58% | 23,467,658 |
| Jul 29, 2025 | 32.49 | 32.70 | 32.25 | 32.53 | 32.36 | -0.15% | 20,523,331 |
| Jul 28, 2025 | 32.73 | 32.78 | 32.22 | 32.58 | 32.41 | 0.09% | 24,463,518 |
| Jul 25, 2025 | 31.98 | 32.66 | 31.75 | 32.55 | 32.38 | 1.91% | 34,085,695 |
| Jul 24, 2025 | 31.36 | 32.05 | 31.36 | 31.94 | 31.77 | 1.53% | 22,138,121 |
| Jul 23, 2025 | 31.60 | 31.85 | 31.41 | 31.46 | 31.29 | -0.76% | 16,238,259 |
| Jul 22, 2025 | 31.68 | 31.85 | 31.48 | 31.70 | 31.53 | 0.19% | 15,332,231 |
| Jul 21, 2025 | 31.74 | 31.84 | 31.46 | 31.64 | 31.47 | -0.94% | 15,369,478 |
| Jul 18, 2025 | 31.44 | 32.08 | 31.23 | 31.94 | 31.77 | 1.46% | 21,456,950 |
| Jul 17, 2025 | 30.98 | 31.57 | 30.80 | 31.48 | 31.31 | 1.48% | 15,525,431 |
| Jul 16, 2025 | 31.02 | 31.33 | 30.91 | 31.02 | 30.85 | 0.32% | 10,437,502 |
| Jul 15, 2025 | 31.03 | 31.26 | 30.72 | 30.92 | 30.75 | -0.42% | 10,968,965 |
| Jul 14, 2025 | 31.20 | 31.25 | 30.96 | 31.05 | 30.88 | -0.26% | 7,888,822 |
| Jul 11, 2025 | 30.83 | 31.25 | 30.63 | 31.13 | 30.96 | 0.97% | 12,536,127 |
| Jul 10, 2025 | 30.97 | 31.10 | 30.70 | 30.83 | 30.66 | -0.45% | 10,566,556 |