Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	55.80	58.64	55.55	57.43	-	2.19%	2,352,580
Mar 31, 2026	55.50	59.63	55.50	56.20	56.20	0.21%	3,999,205
Mar 30, 2026	55.88	56.62	55.09	56.08	56.08	0.36%	1,969,607
Mar 27, 2026	55.80	57.31	54.39	55.88	55.88	-0.04%	4,129,400
Mar 26, 2026	54.90	57.50	54.50	55.90	55.90	1.77%	2,934,634
Mar 25, 2026	53.27	55.20	53.15	54.93	54.93	2.88%	2,927,984
Mar 24, 2026	50.45	53.39	50.32	53.39	53.39	7.14%	3,524,036
Mar 23, 2026	49.68	51.22	46.04	49.83	49.83	-1.60%	2,940,387
Mar 20, 2026	52.55	52.55	49.66	50.64	50.64	-3.73%	3,494,288
Mar 19, 2026	51.40	55.39	51.13	52.60	52.60	1.29%	3,952,673
Mar 18, 2026	50.20	51.95	50.00	51.93	51.93	3.61%	1,489,100
Mar 17, 2026	51.35	51.64	50.11	50.12	50.12	-2.47%	1,110,488
Mar 16, 2026	48.89	51.88	48.56	51.39	51.39	4.66%	2,384,213
Mar 13, 2026	49.25	49.77	48.51	49.10	49.10	-0.30%	848,600
Mar 12, 2026	51.02	51.30	49.14	49.25	49.25	-3.81%	1,217,600
Mar 11, 2026	51.07	51.50	50.86	51.20	51.20	0.69%	1,061,001
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