Skip to main content
Cinderson Tech (Suzhou) Co., Ltd. (SHA:603344)
China flag China · Delayed Price · Currency is CNY
30.00
+0.80 (2.74%)
Mar 10, 2026, 3:00 PM CST

Cinderson Tech (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202629.3930.0829.3930.0030.002.74%1,849,650
Mar 9, 202629.2329.5028.6129.2029.20-1.22%1,711,900
Mar 6, 202629.1629.6629.0929.5629.561.37%1,344,894
Mar 5, 202629.0929.6929.0129.1629.161.57%1,369,900
Mar 4, 202628.9029.3128.6828.7128.71-1.07%1,658,089
Mar 3, 202629.8630.3029.0129.0229.02-2.36%2,455,331
Mar 2, 202630.1930.9629.7229.7229.72-3.79%2,075,700
Feb 27, 202631.0331.1430.6430.8930.89-0.68%1,687,356
Feb 26, 202631.1731.3130.8331.1031.10-0.22%1,270,300
Feb 25, 202631.0131.3130.9631.1731.170.52%1,398,381
Feb 24, 202631.4031.4130.6631.0131.01-0.29%1,729,200
Feb 13, 202631.0631.5530.9331.1031.10-1,278,288
Feb 12, 202631.2631.4730.8731.1031.10-0.45%1,533,500
Feb 11, 202630.9331.4530.9331.2431.240.61%1,535,600
Feb 10, 202631.1431.3030.9531.0531.05-0.61%1,581,800
Feb 9, 202630.9631.4330.7131.2431.241.43%1,919,535
Feb 6, 202630.4731.1830.2330.8030.800.98%1,832,435
Feb 5, 202630.2630.7830.2330.5030.50-0.13%1,749,000
Feb 4, 202631.0031.2830.0830.5430.54-1.48%3,127,800
Feb 3, 202630.9531.0530.4931.0031.001.37%2,641,114
Feb 2, 202631.5031.9030.5030.5830.58-2.46%3,863,506
Jan 30, 202631.2131.7930.9431.3531.35-0.22%2,836,876
Jan 29, 202632.5933.0231.3031.4231.42-3.05%3,702,982
Jan 28, 202632.7032.8832.1232.4132.41-1.28%2,588,768
Jan 27, 202633.2133.8232.0032.8332.83-1.41%2,802,766
Jan 26, 202634.1134.1833.0633.3033.30-2.52%3,888,400
Jan 23, 202634.2534.4633.8834.1634.16-0.23%2,280,500
Jan 22, 202634.2534.6734.1034.2434.24-0.03%2,331,964
Jan 21, 202634.0534.7033.8334.2534.25-0.58%2,643,600
Jan 20, 202634.2035.2033.7534.4534.450.44%4,266,997
Jan 19, 202634.7034.8333.8834.3034.300.73%5,577,885
Jan 16, 202634.2534.9033.4634.0534.050.44%5,144,600
Jan 15, 202634.1035.0933.4633.9033.90-1.63%4,650,700
Jan 14, 202635.0035.7434.0034.4634.46-1.06%8,138,843
Jan 13, 202636.8038.0234.6034.8334.83-5.53%9,057,514
Jan 12, 202638.7938.9736.2936.8736.87-3.48%6,799,456
Jan 9, 202638.9039.3636.9438.2038.201.03%6,248,319
Jan 8, 202637.2638.4936.9337.8137.810.61%5,776,449
Jan 7, 202636.0637.7635.9137.5837.583.19%7,255,619
Jan 6, 202637.5037.5036.3736.4236.42-3.45%6,752,300
Jan 5, 202636.6638.2235.5537.7237.720.96%11,477,724
Dec 31, 202533.9837.3633.8037.3637.3610.01%6,014,527
Dec 30, 202532.3034.5031.5733.9633.965.40%11,329,160
Dec 29, 202532.4732.8832.1432.2232.22-0.74%3,692,167
Dec 26, 202532.9332.9631.8832.4632.46-1.46%6,194,400
Dec 25, 202533.0033.8231.8932.9432.940.76%9,493,231
Dec 24, 202535.0035.3632.4432.6932.69-4.19%14,769,840
Dec 23, 202535.4935.4932.7034.1234.125.77%21,285,060
Dec 22, 202529.5132.2629.5132.2632.269.99%3,266,676
Dec 19, 202528.2229.4528.2229.3329.334.15%5,007,427
Dec 18, 202528.6528.7828.1028.1628.16-1.71%4,077,400
Dec 17, 202528.3528.7427.9328.6528.650.60%4,506,155
Dec 16, 202529.1529.2628.4628.4828.48-1.69%5,634,614
Dec 15, 202528.9329.4928.0228.9728.971.94%8,857,950
Dec 12, 202527.7528.9627.2728.4228.422.45%16,074,863
Dec 11, 202526.0128.4726.0027.7427.747.19%18,635,841
Dec 10, 202525.6025.9825.3025.8825.881.25%2,052,598
Dec 9, 202525.6725.9025.5225.5625.56-0.43%1,351,943
Dec 8, 202525.6025.8825.5625.6725.67-1,451,722
Dec 5, 202525.3025.8025.1825.6725.671.46%1,299,702
Dec 4, 202525.5025.6025.1225.3025.300.28%1,580,400
Dec 3, 202525.4125.5425.0325.2325.23-0.71%1,395,131
Dec 2, 202525.7125.7225.4125.4125.41-1.17%939,600
Dec 1, 202525.5225.8025.3525.7125.711.46%1,439,300
Nov 28, 202525.1625.3625.0325.3425.340.60%1,031,635
Nov 27, 202524.9025.3724.9025.1925.191.08%1,122,531
Nov 26, 202525.0825.2824.8324.9224.92-0.72%1,147,000
Nov 25, 202525.0425.4924.9925.1025.100.76%1,631,699
Nov 24, 202524.4525.0524.4524.9124.912.17%1,727,400
Nov 21, 202525.2125.4624.2824.3824.38-3.86%2,646,000
Nov 20, 202525.7325.7625.3325.3625.36-0.94%1,198,400
Nov 19, 202525.9026.1225.4525.6025.60-1.16%1,888,300
Nov 18, 202526.4726.4725.8425.9025.90-2.19%1,962,279
Nov 17, 202526.5126.5426.2126.4826.480.04%1,352,811
Nov 14, 202526.6426.7726.4526.4726.47-0.64%1,453,400
Nov 13, 202526.5026.7026.2626.6426.640.91%1,471,506
Nov 12, 202526.5726.7426.3326.4026.40-0.64%1,524,800
Nov 11, 202526.8627.0526.4826.5726.57-1.08%2,240,700
Nov 10, 202527.0427.1726.6326.8626.86-0.63%2,129,100
Nov 7, 202527.2927.4227.0127.0327.03-1.67%1,967,109
Nov 6, 202527.0227.6827.0127.4927.491.48%2,359,800
Nov 5, 202526.6727.2526.5827.0927.090.89%2,713,200
Nov 4, 202527.2527.4326.6626.8526.85-2.11%2,899,405
Nov 3, 202527.2927.5926.9527.4327.430.15%2,014,905
Oct 31, 202527.0227.6826.9127.3927.391.41%2,735,787
Oct 30, 202527.1027.3826.8027.0127.01-0.33%2,295,675
Oct 29, 202527.5627.6426.9227.1027.10-1.85%2,813,203
Oct 28, 202527.6727.9127.4227.6127.61-0.32%2,640,000
Oct 27, 202527.8728.1227.5027.7027.70-0.61%2,211,300
Oct 24, 202527.7028.0527.5727.8727.870.61%2,195,409
Oct 23, 202527.7327.8627.2127.7027.70-0.82%2,070,300
Oct 22, 202527.6028.6327.5027.9327.930.54%2,944,956
Oct 21, 202527.8028.0527.5127.7827.78-0.07%2,616,200
Oct 20, 202526.6228.2126.6227.8027.805.26%5,058,100
Oct 17, 202528.0028.0526.3026.4126.41-5.78%4,544,915
Oct 16, 202528.5228.7327.9228.0328.03-1.79%2,592,000
Oct 15, 202527.7228.5827.7228.5428.542.96%3,042,139
Oct 14, 202528.2728.8927.6227.7227.72-2.05%3,438,510
Oct 13, 202528.0028.6427.3828.3028.30-3.58%4,500,441
Oct 10, 202530.2030.4129.3029.3529.35-3.74%4,092,909