Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.98	33.38	32.20	32.90	32.90	-0.24%	2,565,600
Sep 29, 2026	33.36	33.90	32.73	32.98	32.98	-0.72%	2,523,131
Sep 28, 2026	36.93	36.94	33.06	33.22	33.22	-9.31%	3,377,512
Sep 24, 2026	37.73	37.89	36.63	36.63	36.63	-3.50%	1,721,480
Sep 23, 2026	38.14	38.83	37.68	37.96	37.96	-0.39%	1,969,620
Sep 22, 2026	38.62	39.18	37.82	38.11	38.11	-1.24%	2,961,820
Sep 21, 2026	36.16	39.36	36.09	38.59	38.59	8.00%	3,633,540
Sep 18, 2026	35.05	36.17	34.80	35.73	35.73	2.73%	2,053,320
Sep 17, 2026	34.27	35.59	34.07	34.78	34.78	1.49%	1,717,300
Sep 16, 2026	33.95	34.45	33.20	34.27	34.27	1.51%	998,120
Sep 15, 2026	33.23	34.65	33.11	33.76	33.76	1.59%	1,209,620
Sep 14, 2026	33.21	34.17	32.85	33.23	33.23	-0.69%	1,004,939
Sep 11, 2026	34.02	34.03	32.50	33.46	33.46	-2.39%	1,397,645
Sep 10, 2026	35.04	35.37	34.01	34.28	34.28	-2.17%	1,371,800
Sep 9, 2026	34.80	36.70	34.26	35.04	35.04	1.10%	1,597,162
Sep 8, 2026	35.12	35.23	34.19	34.66	34.66	-0.66%	1,005,762
Sep 7, 2026	34.78	35.20	34.24	34.89	34.89	0.32%	1,297,191
Sep 4, 2026	36.30	36.88	34.54	34.78	34.78	-3.20%	2,194,033
Sep 3, 2026	36.09	37.11	35.70	35.93	35.93	-0.47%	1,177,120
Sep 2, 2026	36.35	36.65	35.75	36.10	36.10	-1.80%	1,051,979
Sep 1, 2026	37.77	37.77	36.27	36.76	36.76	-1.66%	1,359,682
Aug 31, 2026	37.78	37.91	36.00	37.38	37.38	-0.05%	2,584,033
Aug 28, 2026	35.00	37.99	34.00	37.40	37.40	8.09%	3,445,470
Aug 27, 2026	33.00	35.25	32.01	34.60	34.60	4.34%	2,011,362
Aug 26, 2026	33.70	34.47	33.00	33.16	33.16	-2.18%	1,405,934
Aug 25, 2026	33.56	33.97	32.55	33.90	33.90	1.01%	1,328,798
Aug 24, 2026	34.42	34.50	32.74	33.56	33.56	-2.50%	1,245,980
Aug 21, 2026	34.00	34.49	33.21	34.42	34.42	1.03%	966,865
Aug 20, 2026	34.30	34.52	33.60	34.07	34.07	-0.09%	1,100,685
Aug 19, 2026	35.70	35.85	34.00	34.10	34.10	-4.91%	1,557,361
Aug 18, 2026	36.23	36.33	35.30	35.86	35.86	-1.02%	1,194,870
Aug 17, 2026	36.76	36.95	35.88	36.23	36.23	0.03%	1,570,845
Aug 14, 2026	36.30	36.75	35.03	36.22	36.22	0.44%	1,421,440
Aug 13, 2026	36.05	36.32	35.35	36.06	36.06	0.42%	1,113,418
Aug 12, 2026	35.55	36.15	35.20	35.91	35.91	0.62%	1,047,275
Aug 11, 2026	35.38	36.27	34.56	35.69	35.69	0.90%	1,443,970
Aug 10, 2026	35.98	36.12	34.83	35.37	35.37	-0.84%	1,035,840
Aug 7, 2026	35.88	35.93	35.09	35.67	35.67	0.45%	1,542,919
Aug 6, 2026	35.12	35.53	34.20	35.51	35.51	1.23%	1,427,558
Aug 5, 2026	32.97	35.25	32.60	35.08	35.08	6.40%	2,135,483
Aug 4, 2026	31.12	33.46	30.62	32.97	32.97	6.01%	2,525,675
Aug 3, 2026	28.95	31.10	28.95	31.10	31.10	6.14%	1,517,320
Jul 31, 2026	29.30	30.34	29.16	29.30	29.30	1.28%	1,573,866
Jul 30, 2026	30.65	30.94	28.85	28.93	28.93	-6.31%	2,174,206
Jul 29, 2026	30.46	30.90	30.01	30.88	30.88	1.15%	1,800,700
Jul 28, 2026	31.41	31.97	30.42	30.53	30.53	-4.17%	2,005,941
Jul 27, 2026	32.94	33.50	31.22	31.86	31.86	-3.04%	2,197,213
Jul 24, 2026	32.55	33.78	32.55	32.86	32.86	-1.08%	1,721,562
Jul 23, 2026	31.55	33.38	31.49	33.22	33.22	5.16%	2,224,160
Jul 22, 2026	30.70	31.86	29.70	31.59	31.59	4.40%	3,077,571