Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	28.95	31.10	28.95	31.10	-	6.14%	1,586,620
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
Jul 21, 2026	29.01	30.62	25.60	30.26	30.26	4.06%	4,819,587
Jul 20, 2026	31.80	31.80	28.02	29.08	29.08	-6.40%	3,843,761
Jul 17, 2026	33.60	33.60	31.06	31.07	31.07	-7.78%	3,915,620
Jul 16, 2026	32.50	33.70	32.50	33.69	33.69	2.28%	1,931,946
Jul 15, 2026	34.64	34.64	32.30	32.94	32.94	-0.99%	2,511,216
Jul 14, 2026	36.30	36.75	30.43	33.27	33.27	-9.47%	4,442,477
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