Skip to main content
Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China flag China · Delayed Price · Currency is CNY
10.04
+0.52 (5.46%)
Mar 10, 2026, 3:00 PM CST

SHA:603912 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.209.609.049.529.52-0.63%29,828,010
Mar 6, 20269.509.729.479.589.58-0.42%22,724,050
Mar 5, 20269.769.859.539.629.620.42%35,483,510
Mar 4, 20269.569.809.469.589.580.42%32,805,690
Mar 3, 20269.9010.149.529.549.54-3.34%59,193,203
Mar 2, 20269.8310.029.699.879.87-0.70%39,120,760
Feb 27, 20269.8010.119.669.949.94-0.90%68,546,530
Feb 26, 20269.1210.039.1210.0310.039.98%58,660,070
Feb 25, 20269.289.299.079.129.12-1.41%15,095,720
Feb 24, 20269.509.589.149.259.25-2.12%18,120,350
Feb 13, 20269.379.849.319.459.45-0.32%29,454,430
Feb 12, 20269.399.799.329.489.483.27%37,666,340
Feb 11, 20269.199.389.189.189.18-0.65%11,500,360
Feb 10, 20269.339.409.179.249.24-15,597,280
Feb 9, 20268.989.308.989.249.244.64%25,240,650
Feb 6, 20268.698.948.648.838.830.91%11,571,050
Feb 5, 20268.848.888.748.758.75-1.80%10,081,684
Feb 4, 20269.009.038.828.918.91-1.44%14,013,620
Feb 3, 20268.949.048.849.049.041.69%15,838,704
Feb 2, 20268.859.128.788.898.890.34%22,820,503
Jan 30, 20268.608.958.598.868.862.07%18,565,660
Jan 29, 20268.819.018.658.688.68-2.36%18,298,666
Jan 28, 20268.859.038.848.898.890.34%17,917,790
Jan 27, 20268.798.888.508.868.860.45%17,554,310
Jan 26, 20268.768.908.588.828.820.80%17,030,560
Jan 23, 20268.608.758.598.758.751.51%11,447,213
Jan 22, 20268.578.708.578.628.620.35%7,135,680
Jan 21, 20268.428.608.338.598.591.42%10,679,650
Jan 20, 20268.748.798.428.478.47-3.42%15,197,480
Jan 19, 20268.748.818.708.778.770.23%8,899,340
Jan 16, 20268.728.808.568.758.750.46%12,672,230
Jan 15, 20268.828.918.668.718.71-1.91%12,893,544
Jan 14, 20268.669.058.668.888.882.07%26,387,510
Jan 13, 20268.978.998.688.708.70-2.90%17,123,058
Jan 12, 20268.878.968.748.968.961.59%20,145,398
Jan 9, 20268.598.828.508.828.821.38%20,492,270
Jan 8, 20268.668.808.618.708.70-0.34%13,609,160
Jan 7, 20268.628.878.588.738.730.81%14,235,200
Jan 6, 20268.648.698.558.668.660.23%10,646,730
Jan 5, 20268.558.648.478.648.640.82%8,646,332
Dec 31, 20258.668.698.508.578.57-0.92%8,113,912
Dec 30, 20258.498.788.488.658.650.93%11,923,720
Dec 29, 20258.518.628.468.578.570.82%8,645,832
Dec 26, 20258.718.718.498.508.50-2.07%12,173,670
Dec 25, 20258.638.768.578.688.680.12%12,892,880
Dec 24, 20258.528.898.508.678.671.88%22,137,860
Dec 23, 20258.318.628.278.518.512.28%20,447,582
Dec 22, 20258.348.408.288.328.320.24%6,466,393
Dec 19, 20258.218.348.218.308.300.85%6,608,193
Dec 18, 20258.208.428.188.238.23-0.48%11,396,400
Dec 17, 20258.008.357.978.278.273.63%15,021,220
Dec 16, 20258.148.147.907.987.98-1.72%9,334,568
Dec 15, 20258.178.258.038.128.12-0.73%6,405,601
Dec 12, 20258.258.348.178.188.18-1.56%7,496,736
Dec 11, 20258.388.478.278.318.31-0.84%8,675,630
Dec 10, 20258.438.458.308.388.38-0.71%9,805,482
Dec 9, 20258.258.808.238.448.442.30%23,904,670
Dec 8, 20258.178.348.158.258.251.60%8,186,057
Dec 5, 20258.058.127.958.128.121.25%5,552,068
Dec 4, 20258.118.137.968.028.02-1.23%6,983,484
Dec 3, 20258.388.388.088.128.12-2.52%9,927,556
Dec 2, 20258.428.438.308.338.33-1.42%5,616,452
Dec 1, 20258.428.508.378.458.450.72%5,429,468
Nov 28, 20258.268.418.238.398.391.21%5,491,482
Nov 27, 20258.348.408.288.298.29-0.24%4,802,744
Nov 26, 20258.468.518.318.318.31-1.77%6,260,384
Nov 25, 20258.348.558.348.468.461.32%7,542,948
Nov 24, 20258.198.378.178.358.352.08%6,765,654
Nov 21, 20258.468.578.158.188.18-3.99%11,163,110
Nov 20, 20258.618.628.418.528.52-0.35%8,729,316
Nov 19, 20258.668.828.518.558.55-1.61%10,611,370
Nov 18, 20258.688.758.668.698.69-0.34%6,881,363
Nov 17, 20258.598.738.558.728.721.51%8,863,550
Nov 14, 20258.588.698.548.598.59-0.69%6,914,028
Nov 13, 20258.548.728.458.658.651.41%9,278,211
Nov 12, 20258.698.698.508.538.53-1.95%10,293,000
Nov 11, 20258.718.788.668.708.700.23%8,074,716
Nov 10, 20258.748.808.668.688.68-0.80%8,924,712
Nov 7, 20258.678.788.668.758.750.34%7,202,372
Nov 6, 20258.758.778.648.728.720.23%6,445,836
Nov 5, 20258.618.758.568.708.700.23%7,914,404
Nov 4, 20258.728.768.608.688.68-0.46%6,655,627
Nov 3, 20258.608.738.568.728.721.40%7,240,663
Oct 31, 20258.528.668.518.608.600.82%7,315,480
Oct 30, 20258.808.848.538.538.53-4.37%18,631,500
Oct 29, 20258.858.968.858.928.920.56%9,002,020
Oct 28, 20258.868.918.768.878.87-0.22%5,206,114
Oct 27, 20258.948.998.868.898.890.11%7,464,624
Oct 24, 20258.898.938.828.888.880.57%7,448,965
Oct 23, 20258.818.848.678.838.83-6,008,144
Oct 22, 20258.858.938.818.838.83-1.23%7,767,884
Oct 21, 20258.789.048.708.948.942.29%10,999,690
Oct 20, 20258.688.778.668.748.741.86%5,735,612
Oct 17, 20258.938.948.578.588.58-3.70%10,164,530
Oct 16, 20259.029.048.878.918.91-1.44%6,261,029
Oct 15, 20258.919.048.809.049.041.46%8,457,916
Oct 14, 20259.139.258.888.918.91-2.20%12,014,100
Oct 13, 20258.889.148.569.119.11-0.98%14,174,630
Oct 10, 20259.339.369.159.209.20-1.29%11,828,520
Oct 9, 20259.409.639.309.329.32-0.43%14,147,290