Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (SHA:603912)
China
· Delayed Price · Currency is CNY 10.45
+0.32 (3.16%)
Apr 29, 2026, 3:00 PM CST
SHA:603912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.95 | 10.91 | 9.78 | 10.43 | - | 2.96% | 43,507,162 |
| Apr 28, 2026 | 10.53 | 10.56 | 10.07 | 10.13 | 10.13 | -4.79% | 43,264,900 |
| Apr 27, 2026 | 10.92 | 10.94 | 10.44 | 10.64 | 10.64 | -2.56% | 39,071,650 |
| Apr 24, 2026 | 11.20 | 11.47 | 10.90 | 10.92 | 10.92 | -4.71% | 70,874,100 |
| Apr 23, 2026 | 10.35 | 11.46 | 10.31 | 11.46 | 11.46 | 9.98% | 69,494,710 |
| Apr 22, 2026 | 10.35 | 10.45 | 10.07 | 10.42 | 10.42 | -1.14% | 52,562,910 |
| Apr 21, 2026 | 11.10 | 11.10 | 10.43 | 10.54 | 10.54 | -9.06% | 83,604,460 |
| Apr 20, 2026 | 10.54 | 11.59 | 10.54 | 11.59 | 11.59 | 9.96% | 42,858,560 |
| Apr 17, 2026 | 11.17 | 11.17 | 10.48 | 10.54 | 10.54 | 0.67% | 61,607,490 |
| Apr 16, 2026 | 10.22 | 10.48 | 10.09 | 10.47 | 10.47 | 3.25% | 32,272,510 |
| Apr 15, 2026 | 10.24 | 10.49 | 10.13 | 10.14 | 10.14 | -1.65% | 27,818,130 |
| Apr 14, 2026 | 10.21 | 10.45 | 10.15 | 10.31 | 10.31 | 1.78% | 35,335,620 |
| Apr 13, 2026 | 9.90 | 10.24 | 9.90 | 10.13 | 10.13 | 0.80% | 26,594,735 |
| Apr 10, 2026 | 10.16 | 10.32 | 10.04 | 10.05 | 10.05 | -0.10% | 38,255,550 |
| Apr 9, 2026 | 10.09 | 10.20 | 9.99 | 10.06 | 10.06 | -1.47% | 36,793,250 |
| Apr 8, 2026 | 9.99 | 10.22 | 9.93 | 10.21 | 10.21 | 4.08% | 51,607,660 |
| Apr 7, 2026 | 9.55 | 10.07 | 9.55 | 9.81 | 9.81 | 2.94% | 43,180,810 |
| Apr 3, 2026 | 9.52 | 9.81 | 9.28 | 9.53 | 9.53 | 0.32% | 44,586,960 |
| Apr 2, 2026 | 9.92 | 9.95 | 9.45 | 9.50 | 9.50 | -5.00% | 54,679,970 |
| Apr 1, 2026 | 9.27 | 10.00 | 9.27 | 10.00 | 10.00 | 10.01% | 56,283,800 |
| Mar 31, 2026 | 9.36 | 9.68 | 8.94 | 9.09 | 9.09 | -2.47% | 35,051,350 |
| Mar 30, 2026 | 9.02 | 9.36 | 8.59 | 9.32 | 9.32 | 1.30% | 29,791,680 |
| Mar 27, 2026 | 8.82 | 9.35 | 8.75 | 9.20 | 9.20 | 1.10% | 27,490,130 |
| Mar 26, 2026 | 9.75 | 9.77 | 9.07 | 9.10 | 9.10 | -6.95% | 35,969,180 |
| Mar 25, 2026 | 9.54 | 9.97 | 9.52 | 9.78 | 9.78 | 2.73% | 46,352,010 |
| Mar 24, 2026 | 9.75 | 9.76 | 8.43 | 9.52 | 9.52 | 1.71% | 63,320,450 |
| Mar 23, 2026 | 9.69 | 9.95 | 9.29 | 9.36 | 9.36 | -6.96% | 44,011,380 |
| Mar 20, 2026 | 10.25 | 10.32 | 10.01 | 10.06 | 10.06 | -1.66% | 49,246,110 |
| Mar 19, 2026 | 10.22 | 10.58 | 10.10 | 10.23 | 10.23 | -0.10% | 85,980,370 |
| Mar 18, 2026 | 9.45 | 10.24 | 9.42 | 10.24 | 10.24 | 9.99% | 45,755,400 |
| Mar 17, 2026 | 9.82 | 9.89 | 9.31 | 9.31 | 9.31 | -5.58% | 30,411,400 |
| Mar 16, 2026 | 9.60 | 9.96 | 9.38 | 9.86 | 9.86 | 1.65% | 34,730,120 |
| Mar 13, 2026 | 10.14 | 10.14 | 9.56 | 9.70 | 9.70 | -5.27% | 48,194,580 |
| Mar 12, 2026 | 10.03 | 10.43 | 9.76 | 10.24 | 10.24 | 2.20% | 53,112,440 |
| Mar 11, 2026 | 10.00 | 10.25 | 9.95 | 10.02 | 10.02 | -0.20% | 36,651,840 |
| Mar 10, 2026 | 9.71 | 10.38 | 9.71 | 10.04 | 10.04 | 5.46% | 56,916,333 |
| Mar 9, 2026 | 9.20 | 9.60 | 9.04 | 9.52 | 9.52 | -0.63% | 29,828,010 |
| Mar 6, 2026 | 9.50 | 9.72 | 9.47 | 9.58 | 9.58 | -0.42% | 22,724,050 |
| Mar 5, 2026 | 9.76 | 9.85 | 9.53 | 9.62 | 9.62 | 0.42% | 35,483,510 |
| Mar 4, 2026 | 9.56 | 9.80 | 9.46 | 9.58 | 9.58 | 0.42% | 32,805,690 |
| Mar 3, 2026 | 9.90 | 10.14 | 9.52 | 9.54 | 9.54 | -3.34% | 59,193,203 |
| Mar 2, 2026 | 9.83 | 10.02 | 9.69 | 9.87 | 9.87 | -0.70% | 39,120,760 |
| Feb 27, 2026 | 9.80 | 10.11 | 9.66 | 9.94 | 9.94 | -0.90% | 68,546,530 |
| Feb 26, 2026 | 9.12 | 10.03 | 9.12 | 10.03 | 10.03 | 9.98% | 58,660,070 |
| Feb 25, 2026 | 9.28 | 9.29 | 9.07 | 9.12 | 9.12 | -1.41% | 15,095,720 |
| Feb 24, 2026 | 9.50 | 9.58 | 9.14 | 9.25 | 9.25 | -2.12% | 18,120,350 |
| Feb 13, 2026 | 9.37 | 9.84 | 9.31 | 9.45 | 9.45 | -0.32% | 29,454,430 |
| Feb 12, 2026 | 9.39 | 9.79 | 9.32 | 9.48 | 9.48 | 3.27% | 37,666,340 |
| Feb 11, 2026 | 9.19 | 9.38 | 9.18 | 9.18 | 9.18 | -0.65% | 11,500,360 |
| Feb 10, 2026 | 9.33 | 9.40 | 9.17 | 9.24 | 9.24 | - | 15,597,280 |
| Feb 9, 2026 | 8.98 | 9.30 | 8.98 | 9.24 | 9.24 | 4.64% | 25,240,650 |
| Feb 6, 2026 | 8.69 | 8.94 | 8.64 | 8.83 | 8.83 | 0.91% | 11,571,050 |
| Feb 5, 2026 | 8.84 | 8.88 | 8.74 | 8.75 | 8.75 | -1.80% | 10,081,684 |
| Feb 4, 2026 | 9.00 | 9.03 | 8.82 | 8.91 | 8.91 | -1.44% | 14,013,620 |
| Feb 3, 2026 | 8.94 | 9.04 | 8.84 | 9.04 | 9.04 | 1.69% | 15,838,704 |
| Feb 2, 2026 | 8.85 | 9.12 | 8.78 | 8.89 | 8.89 | 0.34% | 22,820,503 |
| Jan 30, 2026 | 8.60 | 8.95 | 8.59 | 8.86 | 8.86 | 2.07% | 18,565,660 |
| Jan 29, 2026 | 8.81 | 9.01 | 8.65 | 8.68 | 8.68 | -2.36% | 18,298,666 |
| Jan 28, 2026 | 8.85 | 9.03 | 8.84 | 8.89 | 8.89 | 0.34% | 17,917,790 |
| Jan 27, 2026 | 8.79 | 8.88 | 8.50 | 8.86 | 8.86 | 0.45% | 17,554,310 |
| Jan 26, 2026 | 8.76 | 8.90 | 8.58 | 8.82 | 8.82 | 0.80% | 17,030,560 |
| Jan 23, 2026 | 8.60 | 8.75 | 8.59 | 8.75 | 8.75 | 1.51% | 11,447,213 |
| Jan 22, 2026 | 8.57 | 8.70 | 8.57 | 8.62 | 8.62 | 0.35% | 7,135,680 |
| Jan 21, 2026 | 8.42 | 8.60 | 8.33 | 8.59 | 8.59 | 1.42% | 10,679,650 |
| Jan 20, 2026 | 8.74 | 8.79 | 8.42 | 8.47 | 8.47 | -3.42% | 15,197,480 |
| Jan 19, 2026 | 8.74 | 8.81 | 8.70 | 8.77 | 8.77 | 0.23% | 8,899,340 |
| Jan 16, 2026 | 8.72 | 8.80 | 8.56 | 8.75 | 8.75 | 0.46% | 12,672,230 |
| Jan 15, 2026 | 8.82 | 8.91 | 8.66 | 8.71 | 8.71 | -1.91% | 12,893,544 |
| Jan 14, 2026 | 8.66 | 9.05 | 8.66 | 8.88 | 8.88 | 2.07% | 26,387,510 |
| Jan 13, 2026 | 8.97 | 8.99 | 8.68 | 8.70 | 8.70 | -2.90% | 17,123,058 |
| Jan 12, 2026 | 8.87 | 8.96 | 8.74 | 8.96 | 8.96 | 1.59% | 20,145,398 |
| Jan 9, 2026 | 8.59 | 8.82 | 8.50 | 8.82 | 8.82 | 1.38% | 20,492,270 |
| Jan 8, 2026 | 8.66 | 8.80 | 8.61 | 8.70 | 8.70 | -0.34% | 13,609,160 |
| Jan 7, 2026 | 8.62 | 8.87 | 8.58 | 8.73 | 8.73 | 0.81% | 14,235,200 |
| Jan 6, 2026 | 8.64 | 8.69 | 8.55 | 8.66 | 8.66 | 0.23% | 10,646,730 |
| Jan 5, 2026 | 8.55 | 8.64 | 8.47 | 8.64 | 8.64 | 0.82% | 8,646,332 |
| Dec 31, 2025 | 8.66 | 8.69 | 8.50 | 8.57 | 8.57 | -0.92% | 8,113,912 |
| Dec 30, 2025 | 8.49 | 8.78 | 8.48 | 8.65 | 8.65 | 0.93% | 11,923,720 |
| Dec 29, 2025 | 8.51 | 8.62 | 8.46 | 8.57 | 8.57 | 0.82% | 8,645,832 |
| Dec 26, 2025 | 8.71 | 8.71 | 8.49 | 8.50 | 8.50 | -2.07% | 12,173,670 |
| Dec 25, 2025 | 8.63 | 8.76 | 8.57 | 8.68 | 8.68 | 0.12% | 12,892,880 |
| Dec 24, 2025 | 8.52 | 8.89 | 8.50 | 8.67 | 8.67 | 1.88% | 22,137,860 |
| Dec 23, 2025 | 8.31 | 8.62 | 8.27 | 8.51 | 8.51 | 2.28% | 20,447,582 |
| Dec 22, 2025 | 8.34 | 8.40 | 8.28 | 8.32 | 8.32 | 0.24% | 6,466,393 |
| Dec 19, 2025 | 8.21 | 8.34 | 8.21 | 8.30 | 8.30 | 0.85% | 6,608,193 |
| Dec 18, 2025 | 8.20 | 8.42 | 8.18 | 8.23 | 8.23 | -0.48% | 11,396,400 |
| Dec 17, 2025 | 8.00 | 8.35 | 7.97 | 8.27 | 8.27 | 3.63% | 15,021,220 |
| Dec 16, 2025 | 8.14 | 8.14 | 7.90 | 7.98 | 7.98 | -1.72% | 9,334,568 |
| Dec 15, 2025 | 8.17 | 8.25 | 8.03 | 8.12 | 8.12 | -0.73% | 6,405,601 |
| Dec 12, 2025 | 8.25 | 8.34 | 8.17 | 8.18 | 8.18 | -1.56% | 7,496,736 |
| Dec 11, 2025 | 8.38 | 8.47 | 8.27 | 8.31 | 8.31 | -0.84% | 8,675,630 |
| Dec 10, 2025 | 8.43 | 8.45 | 8.30 | 8.38 | 8.38 | -0.71% | 9,805,482 |
| Dec 9, 2025 | 8.25 | 8.80 | 8.23 | 8.44 | 8.44 | 2.30% | 23,904,670 |
| Dec 8, 2025 | 8.17 | 8.34 | 8.15 | 8.25 | 8.25 | 1.60% | 8,186,057 |
| Dec 5, 2025 | 8.05 | 8.12 | 7.95 | 8.12 | 8.12 | 1.25% | 5,552,068 |
| Dec 4, 2025 | 8.11 | 8.13 | 7.96 | 8.02 | 8.02 | -1.23% | 6,983,484 |
| Dec 3, 2025 | 8.38 | 8.38 | 8.08 | 8.12 | 8.12 | -2.52% | 9,927,556 |
| Dec 2, 2025 | 8.42 | 8.43 | 8.30 | 8.33 | 8.33 | -1.42% | 5,616,452 |
| Dec 1, 2025 | 8.42 | 8.50 | 8.37 | 8.45 | 8.45 | 0.72% | 5,429,468 |
| Nov 28, 2025 | 8.26 | 8.41 | 8.23 | 8.39 | 8.39 | 1.21% | 5,491,482 |