Nantong Chaoda Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	73.23	81.00	73.23	75.95	-	-2.60%	4,088,383
Apr 22, 2026	75.89	79.11	75.38	77.98	77.98	0.04%	4,151,078
Apr 21, 2026	73.23	78.29	69.05	77.95	77.95	5.39%	5,205,065
Apr 20, 2026	68.25	74.89	67.24	73.96	73.96	10.09%	5,092,907
Apr 17, 2026	66.80	67.96	64.77	67.18	67.18	0.57%	3,936,113
Apr 16, 2026	64.88	68.00	62.58	66.80	66.80	1.94%	4,265,145
Apr 15, 2026	61.00	67.20	60.51	65.53	65.53	4.61%	4,540,552
Apr 14, 2026	61.98	64.30	61.26	62.64	62.64	3.33%	3,139,556
Apr 13, 2026	60.59	61.98	59.41	60.62	60.62	-0.46%	2,548,525
Apr 10, 2026	60.89	62.66	60.19	60.90	60.90	-1.34%	3,750,895
Apr 9, 2026	59.46	61.75	59.00	61.73	61.73	3.09%	3,624,386
Apr 8, 2026	58.50	60.26	58.01	59.88	59.88	4.14%	2,996,271
Apr 7, 2026	58.32	59.18	57.03	57.50	57.50	-2.38%	2,359,789
Apr 3, 2026	56.10	59.30	55.30	58.90	58.90	5.10%	3,259,053
Apr 2, 2026	58.20	58.20	55.41	56.04	56.04	-3.51%	2,254,423
Apr 1, 2026	57.31	58.70	55.55	58.08	58.08	3.35%	3,498,980
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