Jiangsu Cnano Technology Co., Ltd. (SHA:688116)
China
· Delayed Price · Currency is CNY 43.14
+1.14 (2.71%)
At close: Mar 9, 2026
Jiangsu Cnano Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.20 | 43.33 | 41.91 | 42.00 | 42.00 | -0.24% | 10,099,312 |
| Mar 5, 2026 | 42.09 | 42.67 | 41.51 | 42.10 | 42.10 | 2.09% | 7,473,122 |
| Mar 4, 2026 | 41.00 | 42.13 | 40.90 | 41.24 | 41.24 | 0.59% | 8,435,768 |
| Mar 3, 2026 | 43.79 | 44.26 | 40.80 | 41.00 | 41.00 | -5.53% | 15,187,160 |
| Mar 2, 2026 | 45.51 | 45.86 | 42.99 | 43.40 | 43.40 | -8.96% | 28,098,870 |
| Feb 27, 2026 | 48.42 | 48.47 | 47.52 | 47.67 | 47.67 | -1.67% | 8,765,028 |
| Feb 26, 2026 | 49.90 | 49.90 | 48.20 | 48.48 | 48.48 | -2.12% | 11,600,989 |
| Feb 25, 2026 | 48.36 | 50.09 | 48.28 | 49.53 | 49.53 | 2.31% | 10,487,550 |
| Feb 24, 2026 | 47.89 | 49.27 | 47.38 | 48.41 | 48.41 | 2.69% | 8,926,289 |
| Feb 13, 2026 | 46.93 | 48.04 | 46.78 | 47.14 | 47.14 | -0.02% | 6,174,930 |
| Feb 12, 2026 | 46.92 | 47.26 | 46.62 | 47.15 | 47.15 | 0.81% | 3,991,183 |
| Feb 11, 2026 | 46.60 | 47.19 | 46.46 | 46.77 | 46.77 | 0.39% | 3,281,211 |
| Feb 10, 2026 | 47.10 | 47.32 | 46.56 | 46.59 | 46.59 | -1.08% | 4,058,211 |
| Feb 9, 2026 | 47.11 | 47.52 | 46.72 | 47.10 | 47.10 | 1.62% | 6,270,353 |
| Feb 6, 2026 | 45.14 | 47.10 | 44.90 | 46.35 | 46.35 | 1.25% | 7,436,428 |
| Feb 5, 2026 | 45.80 | 46.58 | 45.21 | 45.78 | 45.78 | -0.59% | 5,423,099 |
| Feb 4, 2026 | 46.22 | 46.48 | 45.34 | 46.05 | 46.05 | -0.56% | 6,778,026 |
| Feb 3, 2026 | 45.15 | 46.37 | 44.88 | 46.31 | 46.31 | 3.83% | 7,079,985 |
| Feb 2, 2026 | 45.29 | 46.15 | 44.50 | 44.60 | 44.60 | -2.83% | 8,039,747 |
| Jan 30, 2026 | 46.51 | 46.82 | 44.88 | 45.90 | 45.90 | -1.18% | 9,193,140 |
| Jan 29, 2026 | 47.40 | 48.11 | 46.33 | 46.45 | 46.45 | -2.54% | 8,627,424 |
| Jan 28, 2026 | 48.86 | 49.00 | 47.36 | 47.66 | 47.66 | -2.89% | 10,258,550 |
| Jan 27, 2026 | 49.10 | 49.73 | 46.69 | 49.08 | 49.08 | -0.49% | 14,343,330 |
| Jan 26, 2026 | 51.69 | 51.70 | 48.81 | 49.32 | 49.32 | -2.66% | 15,821,140 |
| Jan 23, 2026 | 48.65 | 50.73 | 48.24 | 50.67 | 50.67 | 4.65% | 19,444,430 |
| Jan 22, 2026 | 49.30 | 50.20 | 48.30 | 48.42 | 48.42 | -1.49% | 9,215,706 |
| Jan 21, 2026 | 48.11 | 49.86 | 48.11 | 49.15 | 49.15 | 1.09% | 9,020,781 |
| Jan 20, 2026 | 50.30 | 50.66 | 47.89 | 48.62 | 48.62 | -3.47% | 11,942,810 |
| Jan 19, 2026 | 50.19 | 51.09 | 49.60 | 50.37 | 50.37 | 0.32% | 10,781,300 |
| Jan 16, 2026 | 49.65 | 50.75 | 48.92 | 50.21 | 50.21 | 1.43% | 12,593,687 |
| Jan 15, 2026 | 49.18 | 50.44 | 49.00 | 49.50 | 49.50 | 1.02% | 10,242,430 |
| Jan 14, 2026 | 49.20 | 50.62 | 48.27 | 49.00 | 49.00 | 0.10% | 15,141,760 |
| Jan 13, 2026 | 50.90 | 50.97 | 48.66 | 48.95 | 48.95 | -2.95% | 11,221,970 |
| Jan 12, 2026 | 49.10 | 50.78 | 48.03 | 50.44 | 50.44 | 2.96% | 17,175,710 |
| Jan 9, 2026 | 48.82 | 49.49 | 48.32 | 48.99 | 48.99 | 0.43% | 8,976,242 |
| Jan 8, 2026 | 48.80 | 49.84 | 48.29 | 48.78 | 48.78 | -0.31% | 9,008,202 |
| Jan 7, 2026 | 49.97 | 50.36 | 48.85 | 48.93 | 48.93 | -1.31% | 11,735,850 |
| Jan 6, 2026 | 48.48 | 50.45 | 48.44 | 49.58 | 49.58 | 1.93% | 12,806,050 |
| Jan 5, 2026 | 47.38 | 48.86 | 47.00 | 48.64 | 48.64 | 3.16% | 10,723,854 |
| Dec 31, 2025 | 47.47 | 47.82 | 46.74 | 47.15 | 47.15 | -0.95% | 5,708,137 |
| Dec 30, 2025 | 46.80 | 48.02 | 46.70 | 47.60 | 47.60 | 0.93% | 6,245,693 |
| Dec 29, 2025 | 48.00 | 48.37 | 46.98 | 47.16 | 47.16 | -1.75% | 6,689,046 |
| Dec 26, 2025 | 47.80 | 48.80 | 47.43 | 48.00 | 48.00 | 1.12% | 8,229,989 |
| Dec 25, 2025 | 47.82 | 47.95 | 47.05 | 47.47 | 47.47 | -0.31% | 4,749,767 |
| Dec 24, 2025 | 46.60 | 47.70 | 46.36 | 47.62 | 47.62 | 1.80% | 6,690,283 |
| Dec 23, 2025 | 45.95 | 47.65 | 45.92 | 46.78 | 46.78 | 1.78% | 8,745,176 |
| Dec 22, 2025 | 46.50 | 46.79 | 45.87 | 45.96 | 45.96 | -0.48% | 7,495,816 |
| Dec 19, 2025 | 45.90 | 46.78 | 45.81 | 46.18 | 46.18 | 1.23% | 5,471,541 |
| Dec 18, 2025 | 45.32 | 46.55 | 45.32 | 45.62 | 45.62 | -0.76% | 4,954,191 |
| Dec 17, 2025 | 45.01 | 46.08 | 44.58 | 45.97 | 45.97 | 2.89% | 6,510,629 |
| Dec 16, 2025 | 45.68 | 45.88 | 44.39 | 44.68 | 44.68 | -2.08% | 5,510,446 |
| Dec 15, 2025 | 46.02 | 46.34 | 45.31 | 45.63 | 45.63 | -0.63% | 6,450,651 |
| Dec 12, 2025 | 45.40 | 46.25 | 44.84 | 45.92 | 45.92 | 0.95% | 9,761,149 |
| Dec 11, 2025 | 46.50 | 46.66 | 45.35 | 45.49 | 45.49 | -4.93% | 20,376,180 |
| Dec 10, 2025 | 49.44 | 49.44 | 47.58 | 47.85 | 47.85 | -2.86% | 12,065,060 |
| Dec 9, 2025 | 50.05 | 50.37 | 49.01 | 49.26 | 49.26 | -1.74% | 7,236,391 |
| Dec 8, 2025 | 49.21 | 50.64 | 49.21 | 50.13 | 50.13 | 1.48% | 7,867,564 |
| Dec 5, 2025 | 49.06 | 49.66 | 48.48 | 49.40 | 49.40 | 0.53% | 5,791,946 |
| Dec 4, 2025 | 49.58 | 49.89 | 48.84 | 49.14 | 49.14 | -0.69% | 4,821,965 |
| Dec 3, 2025 | 50.65 | 50.88 | 49.25 | 49.48 | 49.48 | -1.63% | 4,943,147 |
| Dec 2, 2025 | 51.66 | 51.66 | 50.08 | 50.30 | 50.30 | -2.73% | 5,644,441 |
| Dec 1, 2025 | 51.76 | 52.38 | 51.38 | 51.71 | 51.71 | 0.02% | 5,986,777 |
| Nov 28, 2025 | 51.25 | 52.69 | 51.25 | 51.70 | 51.70 | 0.17% | 6,300,024 |
| Nov 27, 2025 | 49.91 | 52.77 | 49.89 | 51.61 | 51.61 | 3.45% | 9,329,195 |
| Nov 26, 2025 | 50.16 | 50.71 | 49.58 | 49.89 | 49.89 | -0.82% | 4,373,704 |
| Nov 25, 2025 | 50.17 | 50.94 | 49.95 | 50.30 | 50.30 | 0.84% | 6,122,251 |
| Nov 24, 2025 | 49.53 | 50.47 | 48.00 | 49.88 | 49.88 | 2.59% | 6,768,346 |
| Nov 21, 2025 | 51.46 | 52.01 | 48.43 | 48.62 | 48.62 | -7.57% | 12,901,213 |
| Nov 20, 2025 | 54.39 | 55.15 | 52.31 | 52.60 | 52.60 | -2.63% | 7,777,132 |
| Nov 19, 2025 | 55.00 | 56.50 | 53.82 | 54.02 | 54.02 | -2.05% | 9,097,856 |
| Nov 18, 2025 | 58.89 | 60.45 | 54.69 | 55.15 | 55.15 | -5.65% | 17,118,570 |
| Nov 17, 2025 | 57.95 | 60.50 | 57.50 | 58.45 | 58.45 | 2.94% | 15,722,070 |
| Nov 14, 2025 | 55.18 | 59.56 | 55.00 | 56.78 | 56.78 | 3.31% | 22,115,090 |
| Nov 13, 2025 | 51.90 | 56.45 | 51.80 | 54.96 | 54.96 | 6.72% | 15,752,450 |
| Nov 12, 2025 | 52.51 | 52.87 | 51.00 | 51.50 | 51.50 | -2.72% | 7,736,983 |
| Nov 11, 2025 | 53.40 | 55.08 | 52.69 | 52.94 | 52.94 | -0.86% | 6,691,888 |
| Nov 10, 2025 | 54.54 | 55.85 | 52.99 | 53.40 | 53.40 | -3.23% | 9,854,073 |
| Nov 7, 2025 | 54.18 | 56.16 | 53.60 | 55.18 | 55.18 | 0.55% | 9,986,976 |
| Nov 6, 2025 | 54.90 | 55.60 | 53.95 | 54.88 | 54.88 | 1.20% | 6,428,227 |
| Nov 5, 2025 | 53.03 | 55.06 | 51.69 | 54.23 | 54.23 | 1.02% | 7,822,135 |
| Nov 4, 2025 | 55.50 | 56.80 | 53.35 | 53.68 | 53.68 | -4.25% | 8,416,702 |
| Nov 3, 2025 | 56.98 | 57.60 | 54.40 | 56.06 | 56.06 | -2.49% | 11,222,280 |
| Oct 31, 2025 | 56.00 | 60.30 | 55.99 | 57.49 | 57.49 | 2.13% | 16,795,870 |
| Oct 30, 2025 | 58.36 | 58.36 | 56.13 | 56.29 | 56.29 | -1.38% | 9,617,110 |
| Oct 29, 2025 | 55.10 | 57.09 | 54.55 | 57.08 | 57.08 | 3.69% | 10,783,200 |
| Oct 28, 2025 | 55.88 | 56.25 | 55.02 | 55.05 | 55.05 | -1.38% | 7,414,156 |
| Oct 27, 2025 | 57.60 | 58.57 | 55.20 | 55.82 | 55.82 | -2.04% | 12,546,600 |
| Oct 24, 2025 | 54.90 | 57.10 | 54.57 | 56.98 | 56.98 | 4.97% | 10,999,540 |
| Oct 23, 2025 | 53.52 | 54.35 | 52.46 | 54.28 | 54.28 | 1.44% | 7,043,618 |
| Oct 22, 2025 | 54.10 | 54.10 | 52.73 | 53.51 | 53.51 | -1.13% | 6,090,523 |
| Oct 21, 2025 | 53.60 | 54.65 | 53.27 | 54.12 | 54.12 | 1.96% | 7,824,407 |
| Oct 20, 2025 | 54.26 | 54.88 | 52.85 | 53.08 | 53.08 | -0.38% | 10,187,160 |
| Oct 17, 2025 | 57.15 | 57.90 | 53.12 | 53.28 | 53.28 | -6.39% | 13,013,800 |
| Oct 16, 2025 | 57.51 | 58.66 | 56.80 | 56.92 | 56.92 | -0.40% | 9,474,148 |
| Oct 15, 2025 | 56.89 | 57.70 | 55.91 | 57.15 | 57.15 | 0.47% | 7,974,084 |
| Oct 14, 2025 | 61.61 | 62.09 | 56.66 | 56.88 | 56.88 | -6.09% | 14,075,920 |
| Oct 13, 2025 | 57.95 | 60.97 | 57.58 | 60.57 | 60.57 | 0.56% | 13,951,710 |
| Oct 10, 2025 | 66.36 | 66.83 | 59.88 | 60.23 | 60.23 | -9.14% | 22,690,090 |
| Oct 9, 2025 | 69.90 | 69.90 | 66.10 | 66.29 | 66.29 | -3.73% | 16,405,540 |
| Sep 30, 2025 | 67.90 | 69.99 | 67.38 | 68.86 | 68.86 | 0.86% | 13,836,560 |