ZW Data Action Technologies Inc. (CNET)

CNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.67	0.74	0.65	0.71	0.71	6.01%	33,816
Jun 5, 2026	0.67	0.68	0.67	0.67	0.67	-6.94%	1,230
Jun 4, 2026	0.65	0.74	0.65	0.72	0.72	-3.99%	2,287
Jun 2, 2026	0.76	0.76	0.67	0.75	0.75	5.03%	3,445
Jun 1, 2026	0.68	0.71	0.67	0.71	0.71	6.57%	2,668
May 29, 2026	0.74	0.74	0.67	0.67	0.67	-4.96%	6,109
May 28, 2026	0.68	0.77	0.65	0.71	0.71	-7.32%	11,178
May 27, 2026	0.78	0.78	0.74	0.76	0.76	6.09%	1,013
May 26, 2026	0.73	0.73	0.72	0.72	0.72	-0.44%	2,511
May 22, 2026	0.66	0.72	0.66	0.72	0.72	0.31%	2,723
May 21, 2026	0.71	0.73	0.71	0.72	0.72	7.16%	4,238
May 20, 2026	0.65	0.70	0.65	0.67	0.67	3.06%	10,341
May 19, 2026	0.76	0.76	0.65	0.65	0.65	-13.32%	4,157
May 18, 2026	0.78	0.80	0.71	0.75	0.75	2.67%	10,117
May 15, 2026	0.79	0.80	0.69	0.73	0.73	-3.25%	9,391
May 14, 2026	0.76	0.77	0.74	0.76	0.76	-0.50%	9,969
May 13, 2026	0.75	0.80	0.70	0.76	0.76	9.18%	9,986
May 12, 2026	0.75	0.80	0.65	0.70	0.70	-4.79%	11,538
May 11, 2026	0.67	0.79	0.65	0.73	0.73	-2.34%	19,869
May 8, 2026	0.75	0.75	0.73	0.75	0.75	6.79%	26,812
May 7, 2026	0.70	0.71	0.70	0.70	0.70	-6.36%	5,950
May 6, 2026	0.74	0.75	0.74	0.75	0.75	-0.31%	2,155
May 5, 2026	0.71	0.75	0.71	0.75	0.75	8.68%	14,336
May 4, 2026	0.74	0.74	0.69	0.69	0.69	-4.70%	3,074
May 1, 2026	0.72	0.75	0.72	0.72	0.72	-2.16%	3,305
Apr 30, 2026	0.75	0.75	0.74	0.74	0.74	-3.27%	1,245
Apr 29, 2026	0.77	0.77	0.67	0.77	0.77	4.81%	4,924
Apr 28, 2026	0.73	0.77	0.73	0.73	0.73	-3.96%	6,714
Apr 27, 2026	0.77	0.77	0.72	0.76	0.76	1.35%	1,136
Apr 24, 2026	0.71	0.75	0.71	0.75	0.75	5.22%	4,645
Apr 23, 2026	0.77	0.77	0.71	0.71	0.71	-6.84%	1,289
Apr 22, 2026	0.78	0.78	0.71	0.77	0.77	4.22%	4,196
Apr 21, 2026	0.77	0.77	0.70	0.73	0.73	-0.73%	5,005
Apr 20, 2026	0.77	0.77	0.74	0.74	0.74	-1.19%	1,073
Apr 17, 2026	0.72	0.75	0.72	0.75	0.75	-4.06%	14,841
Apr 16, 2026	0.73	0.79	0.67	0.78	0.78	6.97%	46,654
Apr 15, 2026	0.70	0.80	0.70	0.73	0.73	3.62%	36,447
Apr 14, 2026	0.68	0.73	0.68	0.70	0.70	2.73%	9,596
Apr 13, 2026	0.68	0.74	0.67	0.69	0.69	-6.94%	6,006
Apr 10, 2026	0.73	0.75	0.72	0.74	0.74	2.85%	12,214
Apr 9, 2026	0.70	0.72	0.70	0.72	0.72	6.19%	2,006
Apr 8, 2026	0.67	0.70	0.67	0.67	0.67	-4.46%	2,816
Apr 7, 2026	0.72	0.74	0.67	0.71	0.71	-4.84%	4,547
Apr 6, 2026	0.72	0.74	0.65	0.74	0.74	2.26%	2,553
Apr 2, 2026	0.81	0.81	0.72	0.73	0.73	-8.22%	6,414
Apr 1, 2026	0.57	0.83	0.57	0.79	0.79	14.34%	32,965
Mar 31, 2026	0.73	0.73	0.67	0.69	0.69	1.60%	4,337
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-	627
Mar 27, 2026	0.66	0.74	0.65	0.68	0.68	0.74%	8,843
Mar 26, 2026	0.71	0.75	0.65	0.68	0.68	-10.06%	6,254

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.