Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	36.88	38.06	36.30	36.75	36.75	1.38%	2,379,927
Jul 10, 2026	36.45	37.53	36.02	36.25	36.25	-0.58%	1,414,785
Jul 9, 2026	37.42	37.42	35.21	36.46	36.46	-0.95%	2,004,168
Jul 8, 2026	38.01	38.35	36.73	36.81	36.81	-4.17%	1,690,389
Jul 7, 2026	38.10	39.10	37.88	38.41	38.41	1.16%	1,468,120
Jul 6, 2026	38.77	39.47	37.81	37.97	37.97	-2.84%	1,871,389
Jul 3, 2026	38.12	39.86	37.96	39.08	39.08	2.28%	2,134,960
Jul 2, 2026	37.69	39.28	37.50	38.21	38.21	0.66%	3,467,193
Jul 1, 2026	41.17	41.89	37.68	37.96	37.96	-7.41%	5,311,596
Jun 30, 2026	38.94	42.95	38.78	41.00	41.00	5.81%	4,175,968
Jun 29, 2026	40.07	40.66	37.15	38.75	38.75	-3.10%	3,788,415
Jun 26, 2026	38.50	40.30	36.99	39.99	39.99	3.68%	3,484,634
Jun 25, 2026	39.14	39.14	37.09	38.57	38.57	-0.26%	2,358,402
Jun 24, 2026	40.50	40.60	38.22	38.67	38.67	-2.20%	1,351,859
Jun 23, 2026	40.76	40.76	39.30	39.54	39.54	-3.02%	1,523,522
Jun 22, 2026	41.00	41.85	39.20	40.77	40.77	-1.04%	2,914,096
Jun 18, 2026	43.00	43.00	41.14	41.20	41.20	-3.38%	2,209,380
Jun 17, 2026	43.56	43.84	41.27	43.00	42.64	-2.10%	3,406,965
Jun 16, 2026	42.07	43.96	41.41	43.92	43.56	4.11%	1,903,757
Jun 15, 2026	42.34	42.68	41.19	42.19	41.84	0.66%	1,684,154
Jun 12, 2026	42.05	43.24	41.69	41.91	41.56	0.55%	1,712,906
Jun 11, 2026	40.40	41.79	40.07	41.68	41.33	3.16%	2,073,472
Jun 10, 2026	41.58	41.92	40.04	40.40	40.06	-3.17%	1,593,950
Jun 9, 2026	41.23	42.14	40.79	41.72	41.37	1.64%	1,711,232
Jun 8, 2026	43.56	43.73	40.97	41.05	40.71	-6.93%	2,739,634
Jun 5, 2026	44.22	45.19	43.07	44.11	43.74	-0.55%	1,690,199
Jun 4, 2026	45.93	46.55	43.79	44.35	43.98	-3.44%	2,747,270
Jun 3, 2026	46.79	46.96	45.24	45.93	45.55	-1.50%	1,670,374
Jun 2, 2026	46.58	47.14	45.14	46.63	46.24	0.18%	1,688,049
Jun 1, 2026	45.64	47.06	45.11	46.54	46.16	1.97%	1,700,579
May 29, 2026	47.48	49.46	45.11	45.64	45.26	-3.55%	2,051,699
May 28, 2026	46.43	47.69	45.52	47.32	46.93	2.24%	2,194,639
May 27, 2026	46.50	47.81	45.50	46.29	45.90	-1.29%	1,811,729
May 26, 2026	48.33	48.56	46.48	46.89	46.50	-3.48%	2,887,633
May 25, 2026	51.14	51.41	47.50	48.59	48.18	-4.51%	3,674,710
May 22, 2026	51.44	52.14	50.30	50.88	50.46	-0.54%	2,065,898
May 21, 2026	53.43	55.72	50.71	51.16	50.73	-4.32%	2,290,343
May 20, 2026	55.36	55.36	52.95	53.46	53.02	-3.29%	2,231,307
May 19, 2026	55.36	55.70	53.64	55.29	54.83	-	2,006,753
May 18, 2026	55.01	55.36	53.93	55.29	54.83	0.45%	2,295,575
May 15, 2026	54.24	55.57	52.94	55.04	54.58	2.46%	3,823,925
May 14, 2026	53.87	54.70	52.14	53.71	53.27	0.89%	2,371,210
May 13, 2026	53.28	54.21	52.14	53.24	52.80	0.51%	2,163,597
May 12, 2026	54.64	55.89	52.64	52.97	52.53	-2.72%	3,653,933
May 11, 2026	55.32	57.42	53.59	54.45	54.00	-0.51%	4,235,548
May 8, 2026	52.87	55.50	52.51	54.73	54.27	2.69%	3,188,215
May 7, 2026	52.16	53.41	51.43	53.29	52.85	2.39%	3,246,273
May 6, 2026	48.24	53.11	48.24	52.05	51.62	9.64%	4,504,262
Apr 30, 2026	46.66	48.21	45.72	47.47	47.08	2.25%	3,275,395
Apr 29, 2026	45.01	47.14	45.01	46.43	46.04	2.80%	3,007,131