Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	46.26	47.42	44.86	45.16	44.79	-2.72%	4,390,495
Apr 27, 2026	48.09	48.22	45.27	46.43	46.04	-6.10%	7,649,810
Apr 24, 2026	52.66	53.01	49.32	49.44	49.03	-6.18%	5,955,896
Apr 23, 2026	54.89	57.86	52.46	52.70	52.26	-5.39%	6,270,137
Apr 22, 2026	54.21	56.51	53.84	55.70	55.24	0.04%	5,811,508
Apr 21, 2026	52.31	55.92	49.32	55.68	55.22	5.39%	7,287,090
Apr 20, 2026	48.75	53.49	48.03	52.83	52.39	10.09%	7,130,068
Apr 17, 2026	47.71	48.54	46.26	47.99	47.59	0.57%	5,510,557
Apr 16, 2026	46.34	48.57	44.70	47.71	47.32	1.94%	5,971,202
Apr 15, 2026	43.57	48.00	43.22	46.81	46.42	4.61%	6,356,772
Apr 14, 2026	44.27	45.93	43.76	44.74	44.37	3.33%	4,395,377
Apr 13, 2026	43.28	44.27	42.44	43.30	42.94	-0.46%	3,567,934
Apr 10, 2026	43.49	44.76	42.99	43.50	43.14	-1.34%	5,251,252
Apr 9, 2026	42.47	44.11	42.14	44.09	43.73	3.09%	5,074,139
Apr 8, 2026	41.79	43.04	41.44	42.77	42.42	4.14%	4,194,778