Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	49.38	50.85	49.30	50.85	50.85	3.99%	1,271,390
Mar 9, 2026	50.10	50.76	47.62	48.90	48.90	-3.53%	1,807,200
Mar 6, 2026	49.86	50.95	49.86	50.69	50.69	1.18%	909,974
Mar 5, 2026	50.58	51.02	49.76	50.10	50.10	0.83%	939,896
Mar 4, 2026	49.58	50.30	49.16	49.69	49.69	-1.55%	1,299,607
Mar 3, 2026	49.93	52.45	49.72	50.47	50.47	1.08%	2,118,847
Mar 2, 2026	50.85	51.10	49.50	49.93	49.93	-2.92%	1,390,087
Feb 27, 2026	51.02	51.44	50.72	51.43	51.43	0.84%	771,700
Feb 26, 2026	51.15	51.17	50.51	51.00	51.00	0.41%	720,300
Feb 25, 2026	51.23	51.45	50.70	50.79	50.79	-0.66%	776,123
Feb 24, 2026	50.90	51.46	50.71	51.13	51.13	0.89%	961,500
Feb 13, 2026	50.41	51.50	50.02	50.68	50.68	0.74%	908,959
Feb 12, 2026	50.41	50.68	49.63	50.31	50.31	-0.65%	756,292
Feb 11, 2026	50.20	51.05	49.92	50.64	50.64	0.92%	818,835
Feb 10, 2026	50.01	50.49	49.49	50.18	50.18	0.64%	930,200
Feb 9, 2026	49.77	49.98	48.90	49.86	49.86	1.07%	1,165,697
Feb 6, 2026	49.29	50.46	49.23	49.33	49.33	0.04%	1,019,554
Feb 5, 2026	49.57	49.99	49.04	49.31	49.31	-1.58%	876,688
Feb 4, 2026	49.82	51.45	49.58	50.10	50.10	0.62%	1,491,545
Feb 3, 2026	50.21	50.46	49.19	49.79	49.79	0.08%	1,044,700
Feb 2, 2026	51.14	51.25	49.53	49.75	49.75	-2.74%	1,418,600
Jan 30, 2026	51.11	51.19	49.29	51.15	51.15	0.57%	1,525,400
Jan 29, 2026	51.35	52.80	50.60	50.86	50.86	-0.84%	1,836,784
Jan 28, 2026	52.85	52.85	51.03	51.29	51.29	-1.86%	1,487,984
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