Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	53.75	53.75	51.03	51.14	-	-2.14%	1,360,684
Jan 27, 2026	52.50	53.19	51.62	52.26	52.26	-1.00%	1,310,504
Jan 26, 2026	54.10	54.10	52.00	52.79	52.79	-2.40%	1,841,166
Jan 23, 2026	53.75	54.86	53.56	54.09	54.09	0.82%	1,913,114
Jan 22, 2026	53.05	54.90	52.72	53.65	53.65	0.98%	2,166,903
Jan 21, 2026	51.23	53.28	51.18	53.13	53.13	3.01%	2,306,873
Jan 20, 2026	50.72	52.65	50.72	51.58	51.58	1.52%	1,766,679
Jan 19, 2026	49.98	51.99	49.93	50.81	50.81	1.36%	2,225,929
Jan 16, 2026	49.00	50.14	48.71	50.13	50.13	2.35%	1,749,241
Jan 15, 2026	48.06	49.65	48.06	48.98	48.98	1.09%	1,412,900
Jan 14, 2026	48.28	48.92	47.82	48.45	48.45	0.29%	1,919,316
Jan 13, 2026	48.93	48.99	47.82	48.31	48.31	-1.21%	1,761,318
Jan 12, 2026	48.30	50.50	48.30	48.90	48.90	2.37%	2,541,836
Jan 9, 2026	47.74	48.22	47.41	47.77	47.77	0.04%	1,257,158
Jan 8, 2026	47.35	48.42	47.35	47.75	47.75	0.38%	1,196,287
Jan 7, 2026	47.92	48.36	47.53	47.57	47.57	-0.73%	1,315,310
Jan 6, 2026	48.09	48.39	47.81	47.92	47.92	0.15%	1,845,668
Jan 5, 2026	48.44	49.07	47.66	47.85	47.85	-1.46%	1,988,523
Dec 31, 2025	47.49	48.76	47.49	48.56	48.56	1.95%	1,765,450
Dec 30, 2025	47.02	47.99	46.63	47.63	47.63	1.00%	961,731
Dec 29, 2025	46.83	47.61	46.35	47.16	47.16	0.58%	1,018,000
Dec 26, 2025	47.47	47.69	46.72	46.89	46.89	-1.24%	878,100
Dec 25, 2025	46.99	47.64	46.61	47.48	47.48	1.15%	682,200
Dec 24, 2025	46.44	46.96	46.03	46.94	46.94	1.38%	760,500
Dec 23, 2025	46.64	46.70	46.06	46.30	46.30	-0.71%	948,900
Dec 22, 2025	46.35	46.82	45.75	46.63	46.63	1.37%	883,731
Dec 19, 2025	45.00	46.22	45.00	46.00	46.00	1.70%	650,500
Dec 18, 2025	44.30	45.66	44.04	45.23	45.23	1.78%	786,300
Dec 17, 2025	44.30	44.71	43.63	44.44	44.44	0.14%	820,800
Dec 16, 2025	45.19	45.19	44.33	44.38	44.38	-1.77%	666,200
Dec 15, 2025	44.90	45.61	44.45	45.18	45.18	0.51%	768,700
Dec 12, 2025	45.58	45.98	44.89	44.95	44.95	-0.68%	855,253
Dec 11, 2025	46.23	46.23	45.16	45.26	45.26	-1.80%	733,900
Dec 10, 2025	46.38	46.62	45.68	46.09	46.09	-0.24%	525,200
Dec 9, 2025	46.97	47.60	46.04	46.20	46.20	-1.64%	694,274
Dec 8, 2025	46.53	47.10	46.46	46.97	46.97	0.88%	610,100
Dec 5, 2025	46.12	46.65	45.59	46.56	46.56	1.35%	589,551
Dec 4, 2025	46.67	46.77	45.60	45.94	45.94	-1.20%	745,700
Dec 3, 2025	46.96	47.50	46.31	46.50	46.50	-0.98%	806,900
Dec 2, 2025	47.49	47.75	46.84	46.96	46.96	-1.10%	767,500
Dec 1, 2025	47.27	48.45	47.27	47.48	47.48	-0.13%	959,800
Nov 28, 2025	47.30	47.60	46.55	47.54	47.54	0.32%	761,300
Nov 27, 2025	47.00	47.69	47.00	47.39	47.39	0.47%	705,750
Nov 26, 2025	46.39	47.85	46.39	47.17	47.17	1.22%	1,738,200
Nov 25, 2025	47.00	47.30	46.24	46.60	46.60	0.26%	1,171,600
Nov 24, 2025	46.09	46.88	45.33	46.48	46.48	1.84%	1,720,700
Nov 21, 2025	48.40	49.28	45.60	45.64	45.64	-7.42%	3,171,338
Nov 20, 2025	50.80	51.02	48.70	49.30	49.30	-2.38%	3,358,538
Nov 19, 2025	48.18	53.34	48.00	50.50	50.50	4.84%	4,913,299
Nov 18, 2025	48.65	49.35	47.95	48.17	48.17	-0.99%	1,058,411